|
|
Closing price on 1/8/2021
|
|
| Open |
24.20 |
| High |
24.50 |
| Low |
23.90 |
| Volume |
245,100 |
| Split-adjusted Price |
24.50 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.90
|
24.50
|
24.34
|
24.50
|
245,100
|
|
|
1/7/2021
|
-0.10 / -0.41%
|
24.05
|
24.50
|
24.00
|
24.50
|
24.06
|
24.50
|
270,300
|
|
|
1/6/2021
|
+0.30 / +1.23%
|
24.65
|
24.65
|
23.95
|
24.60
|
24.12
|
24.60
|
185,800
|
|
|
1/5/2021
|
-0.10 / -0.41%
|
24.75
|
24.75
|
24.30
|
24.30
|
24.40
|
24.30
|
564,100
|
|
|
1/4/2021
|
+0.10 / +0.41%
|
24.85
|
24.85
|
24.30
|
24.40
|
24.49
|
24.40
|
577,400
|
|
|
12/31/2020
|
+0.30 / +1.25%
|
23.40
|
24.40
|
23.40
|
24.30
|
23.61
|
24.30
|
218,030
|
|
|
12/30/2020
|
-0.25 / -1.03%
|
24.75
|
24.75
|
24.00
|
24.00
|
24.05
|
24.00
|
294,820
|
|
|
12/29/2020
|
-0.20 / -0.82%
|
24.45
|
24.45
|
24.00
|
24.25
|
24.19
|
24.25
|
126,280
|
|
|
12/28/2020
|
+0.75 / +3.16%
|
22.50
|
24.95
|
22.50
|
24.45
|
23.71
|
24.45
|
242,860
|
|
|
12/25/2020
|
+2.00 / +6.56%
|
30.00
|
32.50
|
29.50
|
32.50
|
29.87
|
23.70
|
252,590
|
|
|
12/24/2020
|
+1.00 / +3.39%
|
29.50
|
30.50
|
29.05
|
30.50
|
29.30
|
22.24
|
32,040
|
|
|
12/23/2020
|
-1.40 / -4.53%
|
31.00
|
31.40
|
29.50
|
29.50
|
29.66
|
21.51
|
432,840
|
|
|
12/22/2020
|
-1.65 / -5.07%
|
32.55
|
32.55
|
30.50
|
30.90
|
31.34
|
22.54
|
103,640
|
|
|
12/21/2020
|
-2.45 / -7.00%
|
36.00
|
36.00
|
32.55
|
32.55
|
34.25
|
23.74
|
249,980
|
|
|
12/18/2020
|
+2.00 / +6.06%
|
33.00
|
35.30
|
33.00
|
35.00
|
34.01
|
25.53
|
148,280
|
|
|
12/17/2020
|
+2.15 / +6.97%
|
33.00
|
33.00
|
30.85
|
33.00
|
32.38
|
24.07
|
140,840
|
|
|
12/16/2020
|
+0.45 / +1.48%
|
30.30
|
30.85
|
30.30
|
30.85
|
30.58
|
22.50
|
211,800
|
|
|
12/15/2020
|
+0.20 / +0.66%
|
30.20
|
30.80
|
30.10
|
30.40
|
30.52
|
22.17
|
174,270
|
|
|
12/14/2020
|
+0.25 / +0.83%
|
29.60
|
30.60
|
29.60
|
30.20
|
29.88
|
22.03
|
173,360
|
|
|
12/11/2020
|
-0.40 / -1.32%
|
29.50
|
30.25
|
29.50
|
29.95
|
29.85
|
21.84
|
130,190
|
|
|
12/10/2020
|
-0.85 / -2.72%
|
33.30
|
33.30
|
29.50
|
30.35
|
29.91
|
22.13
|
493,580
|
|
|
12/9/2020
|
+0.80 / +2.63%
|
30.40
|
31.30
|
30.40
|
31.20
|
30.79
|
22.75
|
201,770
|
|
|
12/8/2020
|
+0.10 / +0.33%
|
30.35
|
30.85
|
30.35
|
30.40
|
30.60
|
22.17
|
137,310
|
|
|
12/7/2020
|
-0.05 / -0.16%
|
30.35
|
31.90
|
30.10
|
30.30
|
30.55
|
22.10
|
625,120
|
|
|
12/4/2020
|
+0.05 / +0.17%
|
29.90
|
30.60
|
29.85
|
30.35
|
30.31
|
22.13
|
376,860
|
|
|
12/3/2020
|
-0.15 / -0.49%
|
30.45
|
30.60
|
30.25
|
30.30
|
30.46
|
22.10
|
209,920
|
|
|
12/2/2020
|
0.00 / 0.00%
|
30.05
|
30.45
|
30.05
|
30.45
|
30.29
|
22.21
|
201,770
|
|
|
12/1/2020
|
+0.05 / +0.16%
|
30.50
|
30.50
|
29.50
|
30.45
|
29.99
|
22.21
|
176,350
|
|
|
11/30/2020
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.10
|
30.40
|
30.50
|
22.17
|
227,190
|
|
|
11/27/2020
|
+0.30 / +0.99%
|
29.70
|
30.85
|
29.50
|
30.50
|
29.89
|
22.24
|
89,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|