|
Closing price on 12/27/2021
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
6,200 |
| Split-adjusted Price |
8.28 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
8.28
|
6,200
|
|
|
12/24/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
100
|
|
|
12/23/2021
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
1,800
|
|
|
12/22/2021
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.63
|
8.51
|
1,600
|
|
|
12/21/2021
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
1,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.12
|
2,300
|
|
|
12/17/2021
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.12
|
1,700
|
|
|
12/16/2021
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
10,200
|
|
|
12/15/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.36
|
900
|
|
|
12/14/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.36
|
500
|
|
|
12/13/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
9,800
|
|
|
12/10/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
1,200
|
|
|
12/9/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
5,700
|
|
|
12/8/2021
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.55
|
8.28
|
18,200
|
|
|
12/7/2021
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.83
|
8.51
|
3,600
|
|
|
12/6/2021
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.98
|
8.59
|
6,100
|
|
|
12/3/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.09
|
8.67
|
9,200
|
|
|
12/2/2021
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.02
|
8.75
|
24,400
|
|
|
12/1/2021
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
8.83
|
10,900
|
|
|
11/30/2021
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.11
|
8.75
|
30,300
|
|
|
11/29/2021
|
-1.00 / -8.26%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.23
|
8.75
|
12,200
|
|
|
11/26/2021
|
-0.30 / -2.42%
|
12.50
|
12.50
|
11.60
|
12.10
|
11.99
|
9.54
|
13,600
|
|
|
11/25/2021
|
+0.60 / +5.08%
|
11.90
|
12.50
|
11.50
|
12.40
|
12.41
|
9.78
|
23,700
|
|
|
11/24/2021
|
+0.30 / +2.61%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.55
|
9.30
|
23,900
|
|
|
11/23/2021
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.10
|
11.50
|
11.37
|
9.07
|
19,700
|
|
|
11/22/2021
|
+0.40 / +3.48%
|
11.40
|
11.90
|
11.00
|
11.90
|
11.30
|
9.38
|
26,900
|
|
|
11/19/2021
|
+0.30 / +2.68%
|
11.30
|
12.00
|
10.80
|
11.50
|
11.20
|
9.07
|
24,100
|
|
|
11/18/2021
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.10
|
11.20
|
10.92
|
8.83
|
15,200
|
|
|
11/17/2021
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.04
|
8.75
|
11,500
|
|
|
11/16/2021
|
-0.40 / -3.51%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.05
|
8.67
|
1,900
|
|
|