|
Closing price on 2/5/2025
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.40 |
| Volume |
2,600 |
| Split-adjusted Price |
16.50 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.44
|
16.50
|
2,600
|
|
|
2/4/2025
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15,500
|
|
|
2/3/2025
|
+0.40 / +2.41%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.53
|
17.00
|
2,100
|
|
|
1/24/2025
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2,000
|
|
|
1/23/2025
|
-0.60 / -3.43%
|
17.30
|
17.40
|
16.90
|
16.90
|
16.99
|
16.90
|
5,000
|
|
|
1/22/2025
|
-0.50 / -2.78%
|
16.20
|
17.50
|
16.20
|
17.50
|
16.24
|
17.50
|
41,100
|
|
|
1/21/2025
|
0.00 / 0.00%
|
16.20
|
18.00
|
16.20
|
18.00
|
16.23
|
18.00
|
103,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
16.50
|
19.00
|
16.20
|
18.00
|
16.25
|
18.00
|
63,700
|
|
|
1/17/2025
|
+1.20 / +7.14%
|
16.00
|
18.30
|
16.00
|
18.00
|
16.03
|
18.00
|
83,800
|
|
|
1/16/2025
|
+1.00 / +6.33%
|
17.30
|
17.30
|
15.80
|
16.80
|
16.05
|
16.80
|
16,400
|
|
|
1/15/2025
|
+1.30 / +8.97%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.04
|
15.80
|
472,900
|
|
|
1/14/2025
|
-1.20 / -7.64%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
700
|
|
|
1/13/2025
|
-0.10 / -0.63%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.60
|
15.70
|
4,000
|
|
|
1/10/2025
|
-0.10 / -0.63%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.75
|
15.80
|
5,500
|
|
|
1/9/2025
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
15.90
|
7,500
|
|
|
1/8/2025
|
-0.10 / -0.63%
|
15.80
|
15.90
|
14.50
|
15.90
|
15.40
|
15.90
|
30,000
|
|
|
1/7/2025
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4,100
|
|
|
1/6/2025
|
-0.60 / -3.68%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6,000
|
|
|
1/3/2025
|
+0.40 / +2.52%
|
15.40
|
16.30
|
15.20
|
16.30
|
15.57
|
16.30
|
5,400
|
|
|
1/2/2025
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.00
|
15.90
|
15.46
|
15.90
|
2,200
|
|
|
12/31/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
12/30/2024
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
15.90
|
30,300
|
|
|
12/27/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,300
|
|
|
12/26/2024
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.44
|
15.80
|
900
|
|
|
12/25/2024
|
-0.10 / -0.63%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.42
|
15.80
|
2,500
|
|
|
12/24/2024
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.85
|
15.90
|
1,100
|
|
|
12/23/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
12/20/2024
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.99
|
15.90
|
10,000
|
|
|
12/19/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,100
|
|
|
12/18/2024
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.61
|
15.80
|
27,200
|
|
|