|
Closing price on 1/19/2022
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
9,100 |
| Split-adjusted Price |
8.78 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.18
|
8.78
|
9,100
|
|
|
1/18/2022
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.23
|
8.78
|
1,100
|
|
|
1/17/2022
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.53
|
100
|
|
|
1/14/2022
|
-0.10 / -0.92%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.33
|
9.04
|
300
|
|
|
1/13/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.12
|
0
|
|
|
1/12/2022
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.50
|
9.12
|
8,600
|
|
|
1/11/2022
|
-0.20 / -1.83%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.95
|
5,200
|
|
|
1/10/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.55
|
9.12
|
7,300
|
|
|
1/7/2022
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.57
|
9.04
|
26,400
|
|
|
1/6/2022
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.56
|
8.95
|
16,253
|
|
|
1/5/2022
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.58
|
9.04
|
5,200
|
|
|
1/4/2022
|
-0.60 / -5.22%
|
11.00
|
11.80
|
10.70
|
10.90
|
11.41
|
9.12
|
21,500
|
|
|
12/31/2021
|
+0.30 / +2.68%
|
10.70
|
11.50
|
10.60
|
11.50
|
10.98
|
9.62
|
8,200
|
|
|
12/30/2021
|
+0.40 / +3.70%
|
11.50
|
11.50
|
10.80
|
11.20
|
10.96
|
9.37
|
1,800
|
|
|
12/29/2021
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.58
|
9.04
|
13,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.36
|
8.78
|
8,100
|
|
|
12/27/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
8.78
|
6,200
|
|
|
12/24/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.78
|
100
|
|
|
12/23/2021
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.78
|
1,800
|
|
|
12/22/2021
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.63
|
9.04
|
1,600
|
|
|
12/21/2021
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.78
|
1,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.62
|
2,300
|
|
|
12/17/2021
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.62
|
1,700
|
|
|
12/16/2021
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.78
|
10,200
|
|
|
12/15/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.87
|
900
|
|
|
12/14/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.87
|
500
|
|
|
12/13/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.78
|
9,800
|
|
|
12/10/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.78
|
1,200
|
|
|
12/9/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.78
|
5,700
|
|
|
12/8/2021
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.55
|
8.78
|
18,200
|
|
|