|
Closing price on 2/11/2022
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
2,100 |
| Split-adjusted Price |
8.28 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.21
|
8.28
|
2,100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.20
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.02
|
8.20
|
10,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.20
|
6,400
|
|
|
2/7/2022
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.20
|
100
|
|
|
1/28/2022
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.88
|
900
|
|
|
1/27/2022
|
+0.80 / +8.33%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.03
|
8.20
|
1,300
|
|
|
1/26/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.57
|
0
|
|
|
1/25/2022
|
-0.80 / -7.69%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.57
|
500
|
|
|
1/24/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.20
|
100
|
|
|
1/21/2022
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.26
|
8.20
|
3,800
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
100
|
|
|
1/19/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.18
|
8.28
|
9,100
|
|
|
1/18/2022
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.23
|
8.28
|
1,100
|
|
|
1/17/2022
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.04
|
100
|
|
|
1/14/2022
|
-0.10 / -0.92%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.33
|
8.51
|
300
|
|
|
1/13/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.59
|
0
|
|
|
1/12/2022
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.50
|
8.59
|
8,600
|
|
|
1/11/2022
|
-0.20 / -1.83%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.44
|
5,200
|
|
|
1/10/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.55
|
8.59
|
7,300
|
|
|
1/7/2022
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.57
|
8.51
|
26,400
|
|
|
1/6/2022
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.56
|
8.44
|
16,253
|
|
|
1/5/2022
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.58
|
8.51
|
5,200
|
|
|
1/4/2022
|
-0.60 / -5.22%
|
11.00
|
11.80
|
10.70
|
10.90
|
11.41
|
8.59
|
21,500
|
|
|
12/31/2021
|
+0.30 / +2.68%
|
10.70
|
11.50
|
10.60
|
11.50
|
10.98
|
9.07
|
8,200
|
|
|
12/30/2021
|
+0.40 / +3.70%
|
11.50
|
11.50
|
10.80
|
11.20
|
10.96
|
8.83
|
1,800
|
|
|
12/29/2021
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.58
|
8.51
|
13,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.36
|
8.28
|
8,100
|
|
|
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
|
|
|