|
Closing price on 10/18/2023
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
81,400 |
| Split-adjusted Price |
10.52 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.00
|
11.10
|
11.40
|
10.52
|
81,400
|
|
|
10/17/2023
|
-0.30 / -2.59%
|
11.70
|
11.80
|
11.30
|
11.30
|
11.50
|
10.71
|
99,800
|
|
|
10/16/2023
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
10.99
|
42,100
|
|
|
10/13/2023
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
11.18
|
28,800
|
|
|
10/12/2023
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.50
|
10.71
|
52,700
|
|
|
10/11/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.80
|
11.18
|
17,500
|
|
|
10/10/2023
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.20
|
11.80
|
11.80
|
11.18
|
181,900
|
|
|
10/9/2023
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.50
|
11.60
|
11.70
|
10.99
|
52,400
|
|
|
10/6/2023
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.90
|
11.08
|
120,200
|
|
|
10/5/2023
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.60
|
11.70
|
12.00
|
11.08
|
123,800
|
|
|
10/4/2023
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.50
|
12.00
|
12.00
|
11.37
|
342,900
|
|
|
10/3/2023
|
-0.40 / -3.28%
|
12.20
|
12.40
|
11.70
|
11.80
|
12.20
|
11.18
|
122,800
|
|
|
10/2/2023
|
0.00 / 0.00%
|
12.30
|
12.50
|
11.50
|
12.40
|
12.20
|
11.75
|
340,300
|
|
|
9/29/2023
|
-0.30 / -2.42%
|
12.40
|
12.60
|
12.10
|
12.10
|
12.40
|
11.46
|
46,300
|
|
|
9/28/2023
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.00
|
12.40
|
12.40
|
11.75
|
147,800
|
|
|
9/27/2023
|
+0.10 / +0.80%
|
12.40
|
12.60
|
11.10
|
12.60
|
12.30
|
11.94
|
438,200
|
|
|
9/26/2023
|
-0.60 / -4.76%
|
12.50
|
12.70
|
12.00
|
12.00
|
12.50
|
11.37
|
202,400
|
|
|
9/25/2023
|
+0.10 / +0.83%
|
12.30
|
13.10
|
12.00
|
12.20
|
12.60
|
11.56
|
400,000
|
|
|
9/22/2023
|
-0.20 / -1.61%
|
12.50
|
12.60
|
11.40
|
12.20
|
12.10
|
11.56
|
138,400
|
|
|
9/21/2023
|
+0.60 / +4.96%
|
12.10
|
13.00
|
12.10
|
12.70
|
12.40
|
12.03
|
422,500
|
|
|
9/20/2023
|
+0.20 / +1.69%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.10
|
11.37
|
203,800
|
|
|
9/19/2023
|
-0.70 / -5.60%
|
10.70
|
12.20
|
10.70
|
11.80
|
11.80
|
11.18
|
107,200
|
|
|
9/18/2023
|
-0.90 / -6.77%
|
13.00
|
13.10
|
12.00
|
12.40
|
12.50
|
11.75
|
105,500
|
|
|
9/15/2023
|
-0.60 / -4.41%
|
13.60
|
13.60
|
12.80
|
13.00
|
13.30
|
12.32
|
177,900
|
|
|
9/14/2023
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.20
|
13.30
|
13.60
|
12.60
|
131,600
|
|
|
9/13/2023
|
+0.70 / +5.26%
|
13.60
|
14.40
|
13.30
|
14.00
|
14.00
|
13.26
|
207,400
|
|
|
9/12/2023
|
+0.60 / +4.69%
|
12.80
|
13.60
|
12.80
|
13.40
|
13.30
|
12.69
|
209,000
|
|
|
9/11/2023
|
+0.20 / +1.57%
|
12.60
|
13.30
|
12.20
|
12.90
|
12.80
|
12.22
|
936,000
|
|
|
9/8/2023
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
12.03
|
102,600
|
|
|
9/7/2023
|
+0.30 / +2.42%
|
12.50
|
13.40
|
12.50
|
12.70
|
12.80
|
12.03
|
194,400
|
|
|