|
Closing price on 5/5/2022
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
400 |
| Split-adjusted Price |
9.50 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
9.50
|
400
|
|
|
5/4/2022
|
-0.10 / -0.88%
|
10.80
|
11.30
|
10.30
|
11.30
|
10.49
|
9.41
|
4,300
|
|
|
4/29/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
4/28/2022
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
9.50
|
300
|
|
|
4/27/2022
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.18
|
9.50
|
400
|
|
|
4/26/2022
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.76
|
9.08
|
1,900
|
|
|
4/25/2022
|
-0.20 / -1.82%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
9.00
|
12,400
|
|
|
4/22/2022
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.64
|
9.16
|
2,200
|
|
|
4/21/2022
|
+0.10 / +0.93%
|
11.10
|
11.10
|
10.50
|
10.90
|
10.75
|
9.08
|
4,400
|
|
|
4/20/2022
|
-0.40 / -3.57%
|
10.50
|
11.30
|
10.10
|
10.80
|
10.58
|
9.00
|
2,200
|
|
|
4/19/2022
|
+0.30 / +2.75%
|
10.80
|
11.40
|
10.80
|
11.20
|
10.85
|
9.33
|
2,700
|
|
|
4/18/2022
|
-0.40 / -3.54%
|
10.60
|
11.20
|
10.30
|
10.90
|
10.60
|
9.08
|
10,900
|
|
|
4/15/2022
|
-0.30 / -2.59%
|
11.50
|
11.50
|
10.50
|
11.30
|
10.93
|
9.41
|
600
|
|
|
4/14/2022
|
+1.00 / +9.43%
|
10.50
|
11.60
|
10.50
|
11.60
|
10.66
|
9.66
|
6,100
|
|
|
4/13/2022
|
-0.30 / -2.75%
|
10.80
|
10.80
|
9.90
|
10.60
|
10.20
|
8.83
|
14,300
|
|
|
4/12/2022
|
-1.20 / -9.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.08
|
6,200
|
|
|
4/8/2022
|
+0.60 / +5.22%
|
10.60
|
12.40
|
10.40
|
12.10
|
10.84
|
10.08
|
26,600
|
|
|
4/7/2022
|
-0.20 / -1.71%
|
10.60
|
11.50
|
10.60
|
11.50
|
10.64
|
9.58
|
12,800
|
|
|
4/6/2022
|
+1.00 / +9.35%
|
10.60
|
11.70
|
10.40
|
11.70
|
10.47
|
9.75
|
16,000
|
|
|
4/5/2022
|
-0.80 / -6.96%
|
10.60
|
11.40
|
10.40
|
10.70
|
10.62
|
8.91
|
23,200
|
|
|
4/4/2022
|
-1.20 / -9.45%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.71
|
9.58
|
3,400
|
|
|
4/1/2022
|
+0.90 / +7.63%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.89
|
10.58
|
42,500
|
|
|
3/31/2022
|
+1.00 / +9.26%
|
10.60
|
11.80
|
10.60
|
11.80
|
11.47
|
9.83
|
44,700
|
|
|
3/30/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.00
|
5,400
|
|
|
3/29/2022
|
+0.60 / +5.88%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
9.00
|
6,800
|
|
|
3/28/2022
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.10
|
8.50
|
12,500
|
|
|
3/25/2022
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.64
|
8.91
|
500
|
|
|
3/24/2022
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.64
|
8.83
|
10,500
|
|
|
3/23/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.77
|
9.00
|
2,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.00
|
1,400
|
|
|