"Open","High","Low","Close","Volume","Date","Emiten"
197,197,197,197,92380200,"2023-06-12","KLAS"
210,238,168,168,447859500,"2023-06-13","KLAS"
154,160,143,143,83215400,"2023-06-14","KLAS"
164,164,125,134,68409300,"2023-06-15","KLAS"
124,147,124,133,70288600,"2023-06-16","KLAS"
135,135,128,130,14438900,"2023-06-19","KLAS"
118,137,118,129,23657600,"2023-06-20","KLAS"
129,132,125,129,8719700,"2023-06-21","KLAS"
129,131,126,126,9165300,"2023-06-22","KLAS"
117,127,110,112,33157900,"2023-06-23","KLAS"
103,113,98,101,23117900,"2023-06-26","KLAS"
93,115,93,106,42466900,"2023-06-27","KLAS"
106,107,99,102,11285600,"2023-07-03","KLAS"
100,114,100,104,25196900,"2023-07-04","KLAS"
105,106,101,104,6810000,"2023-07-05","KLAS"
105,111,103,106,19898400,"2023-07-06","KLAS"
106,110,103,105,17336200,"2023-07-07","KLAS"
105,108,104,107,5139700,"2023-07-10","KLAS"
108,108,104,104,3359000,"2023-07-11","KLAS"
105,106,102,103,2861300,"2023-07-12","KLAS"
97,104,97,103,4536500,"2023-07-13","KLAS"
98,105,98,104,3105000,"2023-07-14","KLAS"
99,105,99,103,3056900,"2023-07-17","KLAS"
103,105,102,103,1718100,"2023-07-18","KLAS"
103,110,102,105,10096300,"2023-07-20","KLAS"
107,112,104,107,15661800,"2023-07-21","KLAS"
108,111,107,108,4354600,"2023-07-24","KLAS"
108,122,105,119,37864600,"2023-07-25","KLAS"
121,126,114,118,44163200,"2023-07-26","KLAS"
119,120,114,117,6963100,"2023-07-27","KLAS"
116,124,116,118,15185200,"2023-07-28","KLAS"
120,129,119,125,37330500,"2023-07-31","KLAS"
127,132,118,122,44551800,"2023-08-01","KLAS"
124,126,119,123,10221600,"2023-08-02","KLAS"
125,129,123,129,23957500,"2023-08-03","KLAS"
130,136,128,134,37774800,"2023-08-04","KLAS"
135,137,131,133,26498200,"2023-08-07","KLAS"
133,133,124,125,34394000,"2023-08-08","KLAS"
124,126,108,126,47762800,"2023-08-09","KLAS"
128,136,123,136,53982700,"2023-08-10","KLAS"
137,138,120,120,59464600,"2023-08-11","KLAS"
123,123,109,111,27676900,"2023-08-14","KLAS"
111,116,104,115,31883200,"2023-08-15","KLAS"
116,120,98,98,122571500,"2023-08-16","KLAS"
84,97,84,90,41868900,"2023-08-18","KLAS"
82,95,78,82,22192900,"2023-08-21","KLAS"
82,95,81,89,43535900,"2023-08-22","KLAS"
90,90,85,87,8697000,"2023-08-23","KLAS"
87,88,85,85,6001600,"2023-08-24","KLAS"
85,87,82,83,8044000,"2023-08-25","KLAS"
83,86,82,83,6819000,"2023-08-28","KLAS"
84,85,81,83,5907500,"2023-08-29","KLAS"
83,83,75,77,17476700,"2023-08-30","KLAS"
69,80,69,79,5198500,"2023-08-31","KLAS"
79,82,77,79,5282700,"2023-09-01","KLAS"
79,90,78,87,32502400,"2023-09-04","KLAS"
88,96,86,95,39518500,"2023-09-05","KLAS"
96,119,95,118,113394600,"2023-09-06","KLAS"
119,120,101,109,61177000,"2023-09-07","KLAS"
101,114,101,109,17791500,"2023-09-08","KLAS"
110,121,109,111,64121300,"2023-09-11","KLAS"
112,113,107,108,13888100,"2023-09-12","KLAS"
111,111,102,105,12757700,"2023-09-13","KLAS"
105,106,103,103,5700300,"2023-09-14","KLAS"
103,116,103,107,34020800,"2023-09-15","KLAS"
108,108,102,104,7517200,"2023-09-18","KLAS"
105,105,101,102,5562500,"2023-09-19","KLAS"
102,104,97,102,11053700,"2023-09-20","KLAS"
102,104,100,100,4673200,"2023-09-21","KLAS"
101,104,99,100,3933600,"2023-09-22","KLAS"
101,103,99,102,3885500,"2023-09-25","KLAS"
103,104,100,100,3640400,"2023-09-26","KLAS"
100,102,99,100,2063800,"2023-09-27","KLAS"
100,101,98,99,2440300,"2023-09-29","KLAS"
99,100,97,99,1754300,"2023-10-02","KLAS"
91,99,91,96,2823800,"2023-10-03","KLAS"
96,97,89,91,6103900,"2023-10-04","KLAS"
86,92,86,90,2668200,"2023-10-05","KLAS"
83,105,83,96,20677500,"2023-10-06","KLAS"
96,99,91,94,4121700,"2023-10-09","KLAS"
88,97,88,94,1056600,"2023-10-10","KLAS"
89,96,89,94,1414700,"2023-10-11","KLAS"
90,95,90,93,1401500,"2023-10-12","KLAS"
88,94,88,91,1504100,"2023-10-13","KLAS"
85,92,85,88,2631100,"2023-10-16","KLAS"
88,96,88,93,7536800,"2023-10-17","KLAS"
87,94,87,91,1182800,"2023-10-18","KLAS"
86,93,86,90,1160000,"2023-10-19","KLAS"
90,94,90,91,2797100,"2023-10-20","KLAS"
95,96,88,90,1477400,"2023-10-23","KLAS"
90,90,88,88,927000,"2023-10-24","KLAS"
88,92,88,90,1352500,"2023-10-25","KLAS"
91,91,88,90,1116500,"2023-10-26","KLAS"
90,92,88,90,1209000,"2023-10-27","KLAS"
84,90,77,83,10299700,"2023-10-30","KLAS"
84,84,54,74,15914300,"2023-10-31","KLAS"
65,79,65,73,1194600,"2023-11-01","KLAS"
64,75,64,75,1942300,"2023-11-02","KLAS"
69,75,69,73,1825200,"2023-11-03","KLAS"
73,79,72,77,2511200,"2023-11-06","KLAS"
78,103,76,97,31875200,"2023-11-07","KLAS"
87,100,87,96,18433400,"2023-11-08","KLAS"
86,110,86,99,49886500,"2023-11-09","KLAS"
99,104,94,98,14560000,"2023-11-10","KLAS"
93,100,93,96,5306400,"2023-11-13","KLAS"
96,99,95,96,5211100,"2023-11-14","KLAS"
90,102,90,98,11220700,"2023-11-15","KLAS"
96,99,96,96,2208500,"2023-11-16","KLAS"
97,99,96,98,2271500,"2023-11-17","KLAS"
96,101,96,99,5382300,"2023-11-20","KLAS"
96,101,96,99,2577100,"2023-11-21","KLAS"
93,100,93,96,1945400,"2023-11-22","KLAS"
91,99,91,97,1506900,"2023-11-23","KLAS"
92,99,92,98,1539500,"2023-11-24","KLAS"
91,103,91,98,2680900,"2023-11-27","KLAS"
91,99,91,97,788200,"2023-11-28","KLAS"
92,98,92,96,766500,"2023-11-29","KLAS"
92,98,92,94,1623700,"2023-11-30","KLAS"
89,96,89,93,1495300,"2023-12-01","KLAS"
88,95,88,93,718100,"2023-12-04","KLAS"
87,94,87,91,1107800,"2023-12-05","KLAS"
86,93,84,84,3595600,"2023-12-06","KLAS"
85,93,81,85,3483000,"2023-12-07","KLAS"
86,91,84,89,1788800,"2023-12-08","KLAS"
89,93,86,89,1813700,"2023-12-11","KLAS"
84,91,84,87,531800,"2023-12-12","KLAS"
84,89,84,86,1153700,"2023-12-13","KLAS"
80,89,80,87,170400,"2023-12-14","KLAS"
81,90,81,87,885000,"2023-12-15","KLAS"
82,88,82,85,196500,"2023-12-18","KLAS"
79,89,79,86,336100,"2023-12-19","KLAS"
80,86,80,83,1045500,"2023-12-20","KLAS"
77,104,77,88,50761200,"2023-12-21","KLAS"
80,92,80,84,6759200,"2023-12-22","KLAS"
84,88,82,85,4808600,"2023-12-27","KLAS"
78,87,78,85,1756100,"2023-12-28","KLAS"
79,86,79,84,2976400,"2023-12-29","KLAS"
83,88,83,84,2262500,"2024-01-02","KLAS"
79,86,79,86,597800,"2024-01-03","KLAS"
82,88,82,86,4046500,"2024-01-04","KLAS"
81,88,81,86,2525100,"2024-01-05","KLAS"
80,87,80,84,1825200,"2024-01-08","KLAS"
82,85,81,82,2545300,"2024-01-09","KLAS"
82,84,77,81,2903200,"2024-01-10","KLAS"
78,83,78,83,1243800,"2024-01-11","KLAS"
77,83,77,81,740600,"2024-01-12","KLAS"
81,81,81,81,0,"2024-01-15","KLAS"
83,88,83,85,1134100,"2024-01-16","KLAS"
81,88,81,85,4834000,"2024-01-17","KLAS"
83,85,83,85,1192100,"2024-01-18","KLAS"
80,85,80,83,426000,"2024-01-19","KLAS"
82,85,81,83,1783700,"2024-01-22","KLAS"
77,83,77,82,287300,"2024-01-23","KLAS"
77,87,77,84,3298100,"2024-01-24","KLAS"
79,86,79,83,481900,"2024-01-25","KLAS"
78,85,78,85,2089200,"2024-01-26","KLAS"
80,85,80,83,2691900,"2024-01-29","KLAS"
78,84,78,83,1847300,"2024-01-30","KLAS"
78,84,78,82,880500,"2024-01-31","KLAS"
77,83,77,81,3534800,"2024-02-01","KLAS"
80,85,80,81,1230700,"2024-02-02","KLAS"
75,84,75,81,1358300,"2024-02-05","KLAS"
79,82,79,81,445900,"2024-02-06","KLAS"
80,82,78,81,2366800,"2024-02-07","KLAS"
76,82,76,80,951000,"2024-02-12","KLAS"
79,80,78,79,1276000,"2024-02-13","KLAS"
79,80,78,78,760400,"2024-02-15","KLAS"
78,79,76,77,1006400,"2024-02-16","KLAS"
78,78,74,75,916000,"2024-02-19","KLAS"
75,78,72,73,2629600,"2024-02-20","KLAS"
74,77,63,70,3721500,"2024-02-21","KLAS"
68,72,68,70,1004900,"2024-02-22","KLAS"
63,72,63,69,1131800,"2024-02-23","KLAS"
68,72,68,71,740300,"2024-02-26","KLAS"
65,72,65,71,930600,"2024-02-27","KLAS"
66,72,66,70,372400,"2024-02-28","KLAS"
70,73,70,71,482700,"2024-02-29","KLAS"
65,72,65,71,673500,"2024-03-01","KLAS"
65,72,65,71,758100,"2024-03-04","KLAS"
65,72,65,71,2127400,"2024-03-05","KLAS"
65,72,65,70,182200,"2024-03-06","KLAS"
64,72,64,71,686900,"2024-03-07","KLAS"
71,72,70,71,682200,"2024-03-08","KLAS"
71,73,70,72,1835900,"2024-03-13","KLAS"
71,79,71,75,3200300,"2024-03-14","KLAS"
70,79,70,79,2572400,"2024-03-15","KLAS"
72,83,72,79,2029400,"2024-03-18","KLAS"
73,79,73,78,2942500,"2024-03-19","KLAS"
74,78,73,77,1905800,"2024-03-20","KLAS"
74,78,73,76,2482500,"2024-03-21","KLAS"
70,77,70,76,315000,"2024-03-22","KLAS"
76,76,76,76,0,"2024-03-25","KLAS"
76,76,76,76,0,"2024-03-26","KLAS"
75,83,75,82,3582700,"2024-03-27","KLAS"
75,83,75,80,3848600,"2024-03-28","KLAS"
75,80,75,77,3483400,"2024-04-01","KLAS"
67,77,67,72,2926800,"2024-04-02","KLAS"
63,74,63,71,311800,"2024-04-03","KLAS"
64,74,64,72,590100,"2024-04-04","KLAS"
66,72,66,72,259100,"2024-04-05","KLAS"
70,72,69,71,343000,"2024-04-16","KLAS"
64,72,64,71,387700,"2024-04-17","KLAS"
65,74,65,72,391300,"2024-04-18","KLAS"
66,74,66,74,660900,"2024-04-19","KLAS"
70,74,70,72,1761300,"2024-04-22","KLAS"
66,73,66,71,871300,"2024-04-23","KLAS"
70,80,70,77,4390900,"2024-04-24","KLAS"
71,78,71,75,1792200,"2024-04-25","KLAS"
73,78,73,76,2015700,"2024-04-26","KLAS"
74,79,70,76,4656500,"2024-04-29","KLAS"
70,81,70,77,3255300,"2024-04-30","KLAS"
76,78,74,75,2900100,"2024-05-02","KLAS"
75,80,73,79,2576600,"2024-05-03","KLAS"
79,82,76,81,3964900,"2024-05-06","KLAS"
81,83,78,80,2683300,"2024-05-07","KLAS"
80,83,78,82,4423600,"2024-05-08","KLAS"
83,87,81,87,7089300,"2024-05-13","KLAS"
88,90,85,90,3720200,"2024-05-14","KLAS"
89,100,89,100,11970500,"2024-05-15","KLAS"
101,103,92,96,5897100,"2024-05-16","KLAS"
96,96,91,95,2430600,"2024-05-17","KLAS"
94,100,93,98,2561600,"2024-05-20","KLAS"
103,113,96,101,20769700,"2024-05-21","KLAS"
101,104,101,104,3514500,"2024-05-22","KLAS"
104,109,103,107,3665700,"2024-05-27","KLAS"
108,109,103,106,5231000,"2024-05-28","KLAS"
106,109,106,108,3127100,"2024-05-29","KLAS"
108,115,106,114,6066100,"2024-05-30","KLAS"
114,115,109,109,4569400,"2024-05-31","KLAS"
109,111,106,106,2114600,"2024-06-03","KLAS"
105,110,104,105,2310700,"2024-06-04","KLAS"
105,109,104,108,2774400,"2024-06-05","KLAS"
108,112,108,110,1277100,"2024-06-06","KLAS"
110,110,108,109,680600,"2024-06-07","KLAS"
109,116,108,115,3260600,"2024-06-10","KLAS"
115,122,115,121,6563500,"2024-06-11","KLAS"
122,129,120,126,4783700,"2024-06-12","KLAS"
125,131,120,122,3186600,"2024-06-13","KLAS"
122,122,117,119,2560000,"2024-06-14","KLAS"
119,130,118,127,6615600,"2024-06-19","KLAS"
128,133,122,132,7777400,"2024-06-20","KLAS"
132,134,127,128,3915300,"2024-06-21","KLAS"
128,131,128,129,2726500,"2024-06-24","KLAS"
129,130,123,128,2930800,"2024-06-25","KLAS"
127,128,123,125,2491600,"2024-06-26","KLAS"
125,128,125,127,2481200,"2024-06-27","KLAS"
127,128,125,127,2701600,"2024-06-28","KLAS"
126,130,126,126,4817900,"2024-07-01","KLAS"
126,127,124,126,3991300,"2024-07-02","KLAS"
125,128,124,126,2785700,"2024-07-03","KLAS"
126,128,124,128,4504400,"2024-07-04","KLAS"
126,128,125,127,1506600,"2024-07-05","KLAS"
127,132,127,131,6239100,"2024-07-08","KLAS"
131,134,130,132,3909800,"2024-07-09","KLAS"
132,135,131,135,3205700,"2024-07-10","KLAS"
135,136,132,135,4239000,"2024-07-11","KLAS"
134,141,134,140,5097100,"2024-07-12","KLAS"
140,142,137,139,2686000,"2024-07-15","KLAS"
139,147,139,145,6431100,"2024-07-16","KLAS"
147,147,144,144,3474700,"2024-07-17","KLAS"
143,144,138,141,3902300,"2024-07-18","KLAS"
140,144,138,142,3169000,"2024-07-19","KLAS"
141,149,140,147,3202500,"2024-07-22","KLAS"
150,150,140,146,3409600,"2024-07-23","KLAS"
145,146,142,145,3431800,"2024-07-24","KLAS"
145,147,143,145,3301200,"2024-07-25","KLAS"
145,145,143,143,3957900,"2024-07-26","KLAS"
142,146,140,143,3562900,"2024-07-29","KLAS"
142,145,141,144,3889000,"2024-07-30","KLAS"
144,151,144,151,6778900,"2024-07-31","KLAS"
151,157,151,154,5909200,"2024-08-01","KLAS"
154,157,154,157,3521900,"2024-08-02","KLAS"
157,160,150,150,7436600,"2024-08-05","KLAS"
153,155,152,153,3041300,"2024-08-06","KLAS"
154,156,153,156,2541500,"2024-08-07","KLAS"
156,158,154,154,2571400,"2024-08-08","KLAS"
154,156,151,156,2765100,"2024-08-09","KLAS"
156,157,154,155,1040000,"2024-08-12","KLAS"
153,156,151,156,2876000,"2024-08-13","KLAS"
156,157,153,156,3086700,"2024-08-14","KLAS"
156,167,153,163,11976200,"2024-08-15","KLAS"
163,163,158,161,10995000,"2024-08-16","KLAS"
162,162,160,160,3884400,"2024-08-19","KLAS"
160,162,157,159,6982200,"2024-08-20","KLAS"
158,161,158,159,5787700,"2024-08-21","KLAS"
158,169,158,162,14389500,"2024-08-22","KLAS"
164,164,159,161,4398300,"2024-08-23","KLAS"
161,162,158,160,4970400,"2024-08-26","KLAS"
160,162,159,160,4621700,"2024-08-27","KLAS"
160,166,151,160,10987000,"2024-08-28","KLAS"
160,163,159,160,476500,"2024-08-29","KLAS"
160,170,158,168,9152100,"2024-08-30","KLAS"
168,175,167,173,6820900,"2024-09-02","KLAS"
173,174,171,173,2505600,"2024-09-03","KLAS"
173,182,171,178,9762500,"2024-09-04","KLAS"
178,182,178,178,4616100,"2024-09-05","KLAS"
178,181,177,179,3988800,"2024-09-06","KLAS"
178,183,178,182,3130700,"2024-09-09","KLAS"
182,187,182,186,4117500,"2024-09-10","KLAS"
186,186,177,180,10681500,"2024-09-11","KLAS"
179,180,173,177,5384600,"2024-09-12","KLAS"
177,181,175,178,6458400,"2024-09-13","KLAS"
179,184,177,182,5042900,"2024-09-17","KLAS"
183,187,181,183,4118100,"2024-09-18","KLAS"
184,188,183,185,4775900,"2024-09-19","KLAS"
185,199,184,192,8790500,"2024-09-20","KLAS"
192,193,190,191,6318400,"2024-09-23","KLAS"
192,192,185,190,5833700,"2024-09-24","KLAS"
210,234,192,212,26183800,"2024-09-25","KLAS"
212,216,202,210,7448000,"2024-09-26","KLAS"
210,218,208,218,8359700,"2024-09-27","KLAS"
218,222,212,214,6738300,"2024-09-30","KLAS"
216,218,210,216,5248500,"2024-10-01","KLAS"
218,220,212,216,6206100,"2024-10-02","KLAS"
216,220,212,220,5222300,"2024-10-03","KLAS"
220,220,214,218,4744000,"2024-10-04","KLAS"
216,226,214,226,4942400,"2024-10-07","KLAS"
228,234,222,230,7311100,"2024-10-08","KLAS"
228,232,224,228,6166600,"2024-10-09","KLAS"
228,234,226,230,5980700,"2024-10-10","KLAS"
230,234,228,232,4468500,"2024-10-11","KLAS"
230,238,228,236,6176900,"2024-10-14","KLAS"
236,246,232,246,11818900,"2024-10-15","KLAS"
246,248,240,244,4745000,"2024-10-16","KLAS"
244,248,238,246,5549400,"2024-10-17","KLAS"
244,250,244,244,5411700,"2024-10-18","KLAS"
244,252,244,252,9192900,"2024-10-21","KLAS"
252,262,248,260,6437000,"2024-10-22","KLAS"
260,292,256,288,8840200,"2024-10-23","KLAS"
288,304,282,284,8299000,"2024-10-24","KLAS"
284,290,270,274,5956600,"2024-10-25","KLAS"
276,290,276,290,6076200,"2024-10-28","KLAS"
290,298,290,290,3965900,"2024-10-29","KLAS"
290,290,278,288,6662900,"2024-10-30","KLAS"
288,290,272,278,4322500,"2024-10-31","KLAS"
278,278,210,210,16603100,"2024-11-01","KLAS"