|
Closing price on 3/2/2023
|
|
Open |
37.60 |
High |
37.90 |
Low |
37.60 |
Volume |
397,700 |
Split-adjusted Price |
37.80 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2023
|
0.00 / 0.00%
|
37.60
|
37.90
|
37.60
|
37.80
|
37.75
|
37.80
|
397,700
|
|
3/1/2023
|
0.00 / 0.00%
|
37.80
|
38.10
|
37.60
|
37.80
|
37.83
|
37.80
|
427,600
|
|
2/28/2023
|
+0.20 / +0.53%
|
37.40
|
37.80
|
37.30
|
37.80
|
37.75
|
37.80
|
365,500
|
|
2/27/2023
|
0.00 / 0.00%
|
37.50
|
37.65
|
37.40
|
37.60
|
37.52
|
37.60
|
369,100
|
|
2/24/2023
|
+0.05 / +0.13%
|
37.30
|
37.70
|
37.30
|
37.60
|
37.64
|
37.60
|
543,200
|
|
2/23/2023
|
+0.05 / +0.13%
|
37.70
|
37.70
|
37.50
|
37.55
|
37.57
|
37.55
|
316,900
|
|
2/22/2023
|
-0.15 / -0.40%
|
37.65
|
37.80
|
37.50
|
37.50
|
37.58
|
37.50
|
472,600
|
|
2/21/2023
|
+0.05 / +0.13%
|
37.70
|
37.85
|
37.60
|
37.65
|
37.76
|
37.65
|
466,100
|
|
2/20/2023
|
+0.30 / +0.80%
|
37.30
|
38.00
|
37.30
|
37.60
|
37.61
|
37.60
|
719,700
|
|
2/17/2023
|
+0.15 / +0.40%
|
37.00
|
37.35
|
37.00
|
37.30
|
37.26
|
37.30
|
321,900
|
|
2/16/2023
|
+0.20 / +0.54%
|
36.90
|
37.25
|
36.70
|
37.15
|
37.14
|
37.15
|
446,100
|
|
2/15/2023
|
+0.35 / +0.96%
|
36.60
|
37.00
|
36.40
|
36.95
|
36.83
|
36.95
|
2,333,300
|
|
2/14/2023
|
+0.05 / +0.14%
|
36.55
|
36.90
|
36.55
|
36.60
|
36.69
|
36.60
|
413,400
|
|
2/13/2023
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.40
|
36.55
|
36.56
|
36.55
|
465,300
|
|
2/10/2023
|
+0.30 / +0.83%
|
36.35
|
36.65
|
36.20
|
36.65
|
36.33
|
36.65
|
355,200
|
|
2/9/2023
|
-0.05 / -0.14%
|
36.40
|
36.40
|
36.30
|
36.35
|
36.35
|
36.35
|
1,476,100
|
|
2/8/2023
|
+0.10 / +0.28%
|
36.75
|
36.75
|
36.30
|
36.40
|
36.38
|
36.40
|
1,000,400
|
|
2/7/2023
|
-0.10 / -0.27%
|
36.30
|
36.35
|
36.20
|
36.30
|
36.30
|
36.30
|
1,492,500
|
|
2/6/2023
|
+0.10 / +0.28%
|
36.80
|
36.80
|
36.35
|
36.40
|
36.41
|
36.40
|
691,600
|
|
2/3/2023
|
+0.30 / +0.83%
|
36.00
|
36.30
|
35.90
|
36.30
|
36.04
|
36.30
|
466,300
|
|
2/2/2023
|
-0.15 / -0.41%
|
36.15
|
36.15
|
36.00
|
36.00
|
36.10
|
36.00
|
1,383,300
|
|
2/1/2023
|
-0.05 / -0.14%
|
36.30
|
36.30
|
36.15
|
36.15
|
36.21
|
36.15
|
379,800
|
|
1/31/2023
|
+0.15 / +0.42%
|
36.25
|
36.25
|
36.00
|
36.20
|
36.10
|
36.20
|
429,600
|
|
1/30/2023
|
-0.30 / -0.83%
|
36.35
|
36.35
|
36.05
|
36.05
|
36.12
|
36.05
|
419,300
|
|
1/27/2023
|
+0.10 / +0.28%
|
36.30
|
36.35
|
36.25
|
36.35
|
36.32
|
36.35
|
4,736,000
|
|
1/19/2023
|
+0.10 / +0.28%
|
36.25
|
36.30
|
36.20
|
36.25
|
36.25
|
36.25
|
493,700
|
|
1/18/2023
|
+0.10 / +0.28%
|
36.10
|
36.20
|
35.90
|
36.15
|
36.13
|
36.15
|
334,500
|
|
1/17/2023
|
+0.05 / +0.14%
|
36.10
|
36.20
|
36.00
|
36.05
|
36.12
|
36.05
|
456,200
|
|
1/16/2023
|
+0.10 / +0.28%
|
35.90
|
36.05
|
35.70
|
36.00
|
35.93
|
36.00
|
780,700
|
|
1/13/2023
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.70
|
35.90
|
35.85
|
35.90
|
374,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|