|
Closing price on 3/7/2022
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
11,700 |
| Split-adjusted Price |
8.83 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.20 / -1.85%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.58
|
8.83
|
11,700
|
|
|
3/4/2022
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.69
|
9.00
|
3,500
|
|
|
3/3/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.69
|
8.91
|
5,200
|
|
|
3/2/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.63
|
8.83
|
2,200
|
|
|
3/1/2022
|
+0.30 / +2.75%
|
11.00
|
11.70
|
10.60
|
11.20
|
10.89
|
8.83
|
1,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
8.59
|
3,500
|
|
|
2/25/2022
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.74
|
8.59
|
1,700
|
|
|
2/24/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
10.80
|
10.64
|
8.51
|
2,800
|
|
|
2/23/2022
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.48
|
8.51
|
1,800
|
|
|
2/22/2022
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.12
|
1,100
|
|
|
2/21/2022
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.81
|
8.51
|
6,200
|
|
|
2/18/2022
|
+0.30 / +2.68%
|
11.00
|
11.50
|
10.70
|
11.50
|
10.80
|
9.07
|
11,900
|
|
|
2/17/2022
|
+0.50 / +4.67%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.08
|
8.83
|
17,800
|
|
|
2/16/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.61
|
8.44
|
4,900
|
|
|
2/15/2022
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.68
|
8.36
|
5,900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
8.28
|
1,100
|
|
|
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
|
|
|