Closing price on 1/10/2024
|
|
Open |
7.30 |
High |
7.50 |
Low |
7.30 |
Volume |
8,000 |
Split-adjusted Price |
7.01 |
|
|
KGM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2024
|
-0.30 / -3.90%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
7.01
|
8,000
|
|
1/9/2024
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.70
|
7.11
|
24,800
|
|
1/8/2024
|
+0.40 / +5.48%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.70
|
7.29
|
21,900
|
|
1/5/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.30
|
7.01
|
14,300
|
|
1/4/2024
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.40
|
7.11
|
49,800
|
|
1/3/2024
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
6.82
|
43,500
|
|
1/2/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.92
|
18,700
|
|
12/29/2023
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.30
|
6.92
|
41,700
|
|
12/28/2023
|
+0.40 / +5.80%
|
7.00
|
7.60
|
6.90
|
7.30
|
7.20
|
6.92
|
36,700
|
|
12/27/2023
|
0.00 / 0.00%
|
6.90
|
7.50
|
6.80
|
6.90
|
6.90
|
6.54
|
139,500
|
|
12/26/2023
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.54
|
21,600
|
|
12/25/2023
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
6.63
|
82,800
|
|
12/22/2023
|
-0.10 / -1.41%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.10
|
6.63
|
30,100
|
|
12/21/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
6.73
|
3,000
|
|
12/20/2023
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.10
|
6.82
|
98,900
|
|
12/19/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
6.92
|
13,900
|
|
12/18/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
6.92
|
54,500
|
|
12/15/2023
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
6.92
|
9,800
|
|
12/14/2023
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.20
|
7.20
|
6.82
|
26,800
|
|
12/13/2023
|
+0.10 / +1.39%
|
7.50
|
7.90
|
7.20
|
7.30
|
7.20
|
6.92
|
56,500
|
|
12/12/2023
|
-0.20 / -2.74%
|
7.50
|
7.60
|
7.10
|
7.10
|
7.20
|
6.73
|
17,300
|
|
12/11/2023
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
6.92
|
25,800
|
|
12/8/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.40
|
7.11
|
103,800
|
|
12/7/2023
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.50
|
7.20
|
25,000
|
|
12/6/2023
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.70
|
7.11
|
26,200
|
|
12/5/2023
|
-0.30 / -3.85%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.70
|
7.11
|
199,100
|
|
12/4/2023
|
-0.40 / -5.00%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.80
|
7.20
|
111,000
|
|
12/1/2023
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
8.00
|
7.39
|
52,200
|
|
11/30/2023
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.60
|
7.70
|
8.00
|
7.29
|
37,800
|
|
11/29/2023
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.50
|
7.90
|
8.00
|
7.48
|
221,800
|
|
|