|
Closing price on 6/3/2022
|
|
| Open |
10.30 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
3,300 |
| Split-adjusted Price |
9.08 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
5/17/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
5/16/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
5/13/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
5/12/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
5/11/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
5/10/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
5/9/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
5/6/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
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
|
|
|