Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	KIM	19.05	19.395	18.91	19.10	0.145	6,729,038	28,108	18.00	19.93
2024-05-02	Z	KIM	18.70	19.13	18.51	18.96	0.46	5,768,386	21,989	17.00	22.70
2024-05-01	Z	KIM	18.52	18.86	18.365	18.50	-0.15	4,632,774	20,377	18.35	20.07
2024-04-30	Z	KIM	18.64	19.01	18.62	18.63	-0.185	5,200,593	21,364	18.21	19.11
2024-04-29	Z	KIM	18.57	18.83	18.57	18.81	0.44	5,000,936	14,160	18.32	18.84
2024-04-26	Z	KIM	18.47	18.64	18.37	18.38	-0.05	2,312,018	10,800	18.22	18.58
2024-04-25	Z	KIM	18.36	18.53	18.205	18.42	-0.11	3,922,839	14,407	18.25	20.11
2024-04-24	Z	KIM	18.51	18.65	18.395	18.53	-0.105	3,563,187	17,963	18.38	20.36
2024-04-23	Z	KIM	18.59	18.76	18.54	18.63	0.035	4,092,050	13,857	18.48	18.79
2024-04-22	Z	KIM	18.22	18.62	18.11	18.60	0.41	5,573,283	18,373	18.34	18.98
2024-04-19	Z	KIM	17.80	18.215	17.76	18.20	0.46	5,873,433	19,718	16.36	18.40
2024-04-18	Z	KIM	17.72	17.795	17.58	17.74	0.14	6,774,362	13,170	16.05	17.92
2024-04-17	Z	KIM	17.65	17.84	17.59	17.60	-0.02	4,191,368	12,823	17.53	17.87
2024-04-16	Z	KIM	17.91	17.93	17.57	17.61	-0.43	5,659,999	14,814	17.50	17.87
2024-04-15	Z	KIM	18.10	18.22	17.905	18.045	-0.055	4,971,223	20,966	17.71	18.36
2024-04-12	Z	KIM	17.88	18.20	17.84	18.10	0.17	6,804,176	18,491	18.01	18.10
2024-04-11	Z	KIM	18.06	18.14	17.77	17.94	-0.03	4,595,518	17,657	17.75	18.21
2024-04-10	Z	KIM	18.37	18.38	17.95	17.97	-0.98	5,057,921	15,727	17.88	18.27
2024-04-09	Z	KIM	18.77	18.96	18.65	18.95	0.30	3,434,609	10,203	18.69	19.20
2024-04-08	Z	KIM	18.62	18.818	18.58	18.66	0.165	3,905,637	11,054	18.15	18.85
2024-04-05	Z	KIM	18.34	18.59	18.24	18.51	-0.085	4,533,974	16,820	18.05	18.75
2024-04-04	Z	KIM	18.94	19.03	18.555	18.60	-0.17	4,199,390	14,777	18.25	18.97
2024-04-03	Z	KIM	18.84	18.96	18.74	18.76	-0.13	4,369,923	14,072	18.65	19.01
2024-04-02	Z	KIM	18.97	19.05	18.805	18.89	-0.20	3,162,317	13,812	18.90	19.05
2024-04-01	Z	KIM	19.57	19.63	19.065	19.09	-0.53	7,700,732	14,026	18.96	19.24
2024-03-29	Z	KIM	19.47	19.66	19.42	19.61	0.245	0	0	18.96	19.69
2024-03-28	Z	KIM	19.47	19.66	19.42	19.61	0.245	7,608,634	16,578	18.96	19.69
2024-03-27	Z	KIM	19.04	19.41	18.99	19.36	0.57	5,556,444	14,582	19.02	19.67
2024-03-26	Z	KIM	18.93	18.99	18.79	18.81	-0.02	5,174,411	11,417	18.52	19.00
2024-03-25	Z	KIM	19.18	19.30	18.805	18.84	-0.255	5,259,707	15,024	18.68	20.98
2024-03-22	Z	KIM	19.63	19.695	19.07	19.09	-0.635	7,267,477	21,493	19.05	19.32
2024-03-21	Z	KIM	19.50	19.755	19.45	19.73	0.285	4,614,509	16,593	19.03	19.57
2024-03-20	Z	KIM	18.95	19.47	18.87	19.44	0.33	3,659,891	13,406	18.99	19.79
2024-03-19	Z	KIM	19.15	19.31	18.97	19.10	-0.03	3,519,290	11,565	18.75	19.43
2024-03-18	Z	KIM	18.87	19.18	18.83	19.11	0.21	5,126,473	12,562	18.91	22.00
2024-03-15	Z	KIM	18.60	18.90	18.57	18.88	0.07	9,447,360	13,781	18.54	19.77
2024-03-14	Z	KIM	19.22	19.29	18.66	18.80	-0.555	4,569,066	14,193	18.26	18.80
2024-03-13	Z	KIM	19.34	19.56	19.30	19.37	0.01	4,752,452	14,678	19.18	19.81
2024-03-12	Z	KIM	19.40	19.525	19.25	19.35	-0.065	3,420,798	12,063	19.14	19.59
2024-03-11	Z	KIM	19.43	19.57	19.35	19.41	-0.08	3,312,736	11,082	19.27	19.52
2024-03-08	Z	KIM	19.52	19.69	19.43	19.49	0.14	2,851,128	11,790	19.14	19.60
2024-03-07	Z	KIM	19.37	19.415	19.17	19.36	0.06	3,136,041	10,185	19.12	21.38
2024-03-06	Z	KIM	19.56	19.628	19.245	19.30	-0.14	2,977,478	10,139	18.76	19.79
2024-03-05	Z	KIM	19.51	19.90	19.51	19.68	0.07	4,281,842	15,943	17.88	19.99
2024-03-04	Z	KIM	19.69	19.72	19.44	19.62	-0.11	5,418,731	24,602	19.44	19.99
2024-03-01	Z	KIM	19.67	19.76	19.415	19.73	-0.03	8,534,773	13,588	19.63	20.10
2024-02-29	Z	KIM	19.86	19.86	19.51	19.76	0.12	8,713,883	21,784	19.73	20.10
2024-02-28	Z	KIM	19.42	19.76	19.42	19.63	0.085	4,264,760	13,952	19.20	19.80
2024-02-27	Z	KIM	19.43	19.77	19.3602	19.56	0.285	4,057,103	15,145	18.83	22.80
2024-02-26	Z	KIM	19.49	19.55	19.18	19.28	-0.275	5,004,685	14,510	18.31	19.49
2024-02-23	Z	KIM	19.79	19.825	19.53	19.54	-0.28	2,564,710	11,038	19.44	19.99
2024-02-22	Z	KIM	19.80	19.92	19.71	19.81	0.04	4,230,093	12,662	19.64	19.99
2024-02-21	Z	KIM	19.70	19.87	19.56	19.78	0.14	3,435,133	11,561	19.35	19.89
2024-02-20	Z	KIM	19.48	19.755	19.48	19.64		9,963,617	15,278	19.33	21.23
2024-02-19	Z	KIM	19.43	19.72	19.29	19.63	-0.14	0	0	19.50	22.19
2024-02-16	Z	KIM	19.43	19.72	19.29	19.63	-0.14	8,795,016	20,841	19.50	22.19
2024-02-15	Z	KIM	19.76	19.835	19.66	19.77	0.30	4,167,710	15,094	17.75	21.23
2024-02-14	Z	KIM	19.56	19.64	19.33	19.47	-0.03	5,318,007	20,497	17.55	21.74
2024-02-13	Z	KIM	19.34	19.54	19.06	19.50	-0.32	6,788,039	24,566	17.66	19.50
2024-02-12	Z	KIM	20.19	20.25	19.67	19.81	-0.25	5,283,527	17,144	18.99	22.70
2024-02-09	Z	KIM	19.99	20.11	19.645	20.08	0.08	6,460,859	20,853	18.20	22.70
2024-02-08	Z	KIM	20.13	20.36	19.69	20.02	-0.155	7,305,831	23,450	18.00	21.87
2024-02-07	Z	KIM	20.36	20.43	20.13	20.17	-0.09	5,854,596	18,276	16.92	21.49
2024-02-06	Z	KIM	19.72	20.46	19.68	20.25	0.505	5,125,763	16,978	20.25	22.25
2024-02-05	Z	KIM	19.83	19.965	19.69	19.74	-0.46	4,728,616	15,927	17.60	21.80