|
Closing price on 9/22/2023
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
11.40 |
| Volume |
138,400 |
| Split-adjusted Price |
11.56 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2023
|
+0.30 / +2.42%
|
12.30
|
12.70
|
12.10
|
12.70
|
12.40
|
12.03
|
239,000
|
|
|
9/5/2023
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.20
|
12.30
|
12.40
|
11.65
|
441,500
|
|
|
8/31/2023
|
-0.40 / -3.23%
|
12.40
|
12.80
|
12.00
|
12.00
|
12.30
|
11.37
|
249,900
|
|
|
8/30/2023
|
-0.50 / -4.00%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.40
|
11.37
|
255,300
|
|
|
8/29/2023
|
+0.80 / +6.67%
|
12.20
|
13.00
|
11.90
|
12.80
|
12.50
|
12.13
|
457,300
|
|
|
8/28/2023
|
-0.50 / -3.97%
|
13.10
|
13.20
|
10.90
|
12.10
|
12.00
|
11.46
|
587,400
|
|
|
8/25/2023
|
-0.30 / -2.33%
|
12.80
|
13.30
|
11.70
|
12.60
|
12.60
|
11.94
|
351,500
|
|
|
8/24/2023
|
-0.20 / -1.56%
|
13.80
|
13.80
|
12.00
|
12.60
|
12.90
|
11.94
|
190,700
|
|
|
8/23/2023
|
+0.60 / +4.88%
|
12.90
|
13.80
|
12.00
|
12.90
|
12.80
|
12.22
|
189,900
|
|
|
8/22/2023
|
+0.40 / +3.25%
|
13.20
|
13.20
|
12.10
|
12.70
|
12.30
|
12.03
|
127,200
|
|
|
8/21/2023
|
+0.80 / +6.84%
|
13.30
|
13.40
|
11.80
|
12.50
|
12.30
|
11.84
|
19,000
|
|
|
8/18/2023
|
-2.00 / -14.93%
|
13.40
|
13.40
|
11.40
|
11.40
|
11.70
|
10.80
|
93,100
|
|
|
8/17/2023
|
-0.70 / -4.86%
|
14.40
|
14.40
|
13.00
|
13.70
|
13.40
|
12.98
|
54,500
|
|
|
8/16/2023
|
-0.10 / -0.69%
|
15.80
|
15.90
|
13.50
|
14.30
|
14.40
|
13.55
|
19,300
|
|
|
8/15/2023
|
+1.90 / +14.62%
|
13.20
|
14.90
|
13.00
|
14.90
|
14.40
|
14.12
|
141,100
|
|
|
8/14/2023
|
-1.30 / -8.72%
|
12.70
|
14.30
|
12.70
|
13.60
|
13.00
|
12.88
|
79,600
|
|
|
8/11/2023
|
-2.60 / -14.94%
|
17.30
|
17.30
|
14.80
|
14.80
|
14.90
|
14.02
|
30,000
|
|
|
8/10/2023
|
+2.10 / +13.82%
|
17.40
|
17.40
|
15.70
|
17.30
|
17.40
|
16.39
|
87,300
|
|
|