Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2021	0.00 / 0.00%	30.40	30.90	30.10	30.45	30.42	30.45	209,300
9/30/2021	+0.05 / +0.16%	30.15	31.40	30.15	30.45	30.26	30.45	227,700
9/29/2021	0.00 / 0.00%	30.40	31.00	30.10	30.40	30.31	30.40	189,300
9/28/2021	-0.70 / -2.25%	30.60	30.80	30.30	30.40	30.42	30.40	2,711,600
9/27/2021	-0.70 / -2.20%	31.50	31.80	31.10	31.10	31.29	31.10	185,300
9/24/2021	0.00 / 0.00%	31.40	32.50	31.40	31.80	31.79	31.80	632,900
9/23/2021	0.00 / 0.00%	33.20	33.20	31.00	31.80	31.59	31.80	424,500
9/22/2021	-0.10 / -0.31%	32.00	32.50	31.80	31.80	31.99	31.80	260,900
9/21/2021	-0.30 / -0.93%	32.70	32.70	31.90	31.90	32.08	31.90	245,100
9/20/2021	+0.40 / +1.26%	31.80	32.40	31.80	32.20	32.33	32.20	249,700
9/17/2021	+1.10 / +3.58%	30.70	31.80	30.70	31.80	31.21	31.80	289,400
9/16/2021	+0.05 / +0.16%	30.60	30.70	30.20	30.70	30.56	30.70	223,500
9/15/2021	+0.15 / +0.49%	30.90	30.90	30.20	30.65	30.52	30.65	302,400
9/14/2021	+0.35 / +1.16%	30.10	31.00	30.00	30.50	30.36	30.50	257,500
9/13/2021	+0.15 / +0.50%	30.90	30.90	30.05	30.15	30.34	30.15	228,800
9/10/2021	+0.50 / +1.69%	29.60	30.00	29.60	30.00	29.89	30.00	213,300
9/9/2021	+0.50 / +1.72%	29.00	29.50	28.80	29.50	29.19	29.50	308,700
9/8/2021	+0.20 / +0.69%	28.80	29.10	28.70	29.00	28.91	29.00	223,700
9/7/2021	-0.10 / -0.35%	28.80	29.05	28.80	28.80	28.90	28.80	308,300
9/6/2021	+0.10 / +0.35%	28.80	29.00	28.70	28.90	28.82	28.90	302,000
9/1/2021	+0.10 / +0.35%	28.30	29.50	28.30	28.80	28.73	28.80	223,300
8/31/2021	+0.10 / +0.35%	28.90	28.90	28.40	28.70	28.56	28.70	214,700
8/30/2021	+0.05 / +0.18%	28.30	28.60	28.20	28.60	28.39	28.60	221,800
8/27/2021	+0.25 / +0.88%	29.00	29.00	28.30	28.55	28.52	28.55	216,800
8/26/2021	-0.05 / -0.18%	28.30	28.30	28.10	28.30	28.22	28.30	201,600
8/25/2021	+0.30 / +1.07%	28.05	28.50	28.00	28.35	28.08	28.35	201,500
8/24/2021	+0.10 / +0.36%	28.00	28.90	27.95	28.05	28.39	28.05	232,500
8/23/2021	-0.10 / -0.36%	27.95	28.05	27.90	27.95	27.98	27.95	220,400
8/20/2021	-0.50 / -1.75%	28.80	28.80	28.00	28.05	28.45	28.05	215,100
8/19/2021	+0.05 / +0.18%	28.80	29.00	28.55	28.55	28.71	28.55	212,700

<<Previous 30 days Next 30 days>>

KOS News

20/09	KOS: Change in personnel
17/07	KOS: Change in the Certificate of Business Registration
03/07	KOS: Signing an audit service agreement
03/07	KOS: Resolution on the AGM 2024
28/06	KOS: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
BCM	247,600	66.60	-1.19%
CIG	886,300	7.79	-6.93%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
DXS	3,381,900	6.39	2.73%
FIR	207,200	4.70	-2.49%
FLC	0	3.50	0.00%