|
Closing price on 6/29/2022
|
|
| Open |
11.50 |
| High |
12.60 |
| Low |
11.50 |
| Volume |
105,800 |
| Split-adjusted Price |
10.50 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.52
|
10.50
|
105,800
|
|
|
6/28/2022
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
6,000
|
|
|
6/27/2022
|
+0.40 / +3.74%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.02
|
9.25
|
7,000
|
|
|
6/24/2022
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.70
|
10.70
|
10.80
|
8.91
|
6,400
|
|
|
6/23/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.91
|
0
|
|
|
6/22/2022
|
-0.70 / -6.14%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.41
|
8.91
|
4,500
|
|
|
6/21/2022
|
-1.20 / -9.52%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
100
|
|
|
6/20/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.50
|
0
|
|
|
6/17/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.50
|
0
|
|
|
6/16/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.50
|
0
|
|
|
6/15/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.50
|
0
|
|
|
6/14/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.50
|
0
|
|
|
6/13/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.50
|
0
|
|
|
6/10/2022
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.50
|
100
|
|
|
6/9/2022
|
+0.60 / +5.50%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.25
|
9.58
|
200
|
|
|
6/8/2022
|
-0.80 / -6.84%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.61
|
9.08
|
2,600
|
|
|
6/7/2022
|
+0.90 / +8.33%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.75
|
100
|
|
|
6/6/2022
|
-0.10 / -0.92%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.54
|
9.00
|
2,900
|
|
|
6/3/2022
|
+0.40 / +3.81%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.40
|
9.08
|
3,300
|
|
|
6/2/2022
|
-0.40 / -3.67%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.52
|
8.75
|
4,200
|
|
|
6/1/2022
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.20
|
10.90
|
10.27
|
9.08
|
1,100
|
|
|
5/31/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.08
|
0
|
|
|
5/30/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.08
|
0
|
|
|
5/27/2022
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.70
|
9.08
|
9,700
|
|
|
5/26/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.08
|
0
|
|
|
5/25/2022
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.51
|
9.08
|
5,100
|
|
|
5/24/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.16
|
0
|
|
|
5/23/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.16
|
0
|
|
|
5/20/2022
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.80
|
9.16
|
800
|
|
|
5/19/2022
|
-0.40 / -3.51%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.42
|
9.16
|
600
|
|
|