|
Closing price on 8/1/2023
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
2,000 |
| Split-adjusted Price |
8.95 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.14
|
8.95
|
2,000
|
|
|
7/31/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.95
|
0
|
|
|
7/28/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.95
|
0
|
|
|
7/27/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.95
|
0
|
|
|
7/26/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.95
|
0
|
|
|
7/25/2023
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.95
|
100
|
|
|
7/24/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.76
|
100
|
|
|
7/21/2023
|
-0.70 / -7.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
8.76
|
200
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.42
|
0
|
|
|
7/19/2023
|
-1.10 / -9.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.42
|
100
|
|
|
7/18/2023
|
+1.00 / +9.90%
|
9.10
|
11.10
|
9.10
|
11.10
|
9.15
|
10.46
|
4,600
|
|
|
7/17/2023
|
-1.10 / -9.82%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.52
|
1,400
|
|
|
7/14/2023
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.55
|
100
|
|
|
7/13/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.68
|
0
|
|
|
7/12/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.68
|
0
|
|
|
7/11/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.68
|
100
|
|
|
7/10/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.68
|
0
|
|
|
7/7/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.68
|
0
|
|
|
7/6/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.68
|
0
|
|
|
7/5/2023
|
+0.70 / +5.98%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.88
|
11.68
|
400
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.03
|
0
|
|
|
7/3/2023
|
+0.70 / +5.93%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.89
|
11.03
|
227,100
|
|
|
6/30/2023
|
+0.80 / +7.27%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.57
|
10.41
|
11,000
|
|
|
6/29/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
8,000
|
|
|
6/28/2023
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
1,100
|
|
|
6/27/2023
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.53
|
8,000
|
|
|
6/26/2023
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.35
|
2,000
|
|
|
6/23/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.53
|
0
|
|
|
6/22/2023
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.79
|
9.53
|
11,200
|
|
|
6/21/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.26
|
100
|
|
|