Closing price on 3/28/2023
|
|
Open |
38.15 |
High |
38.25 |
Low |
38.00 |
Volume |
329,200 |
Split-adjusted Price |
38.20 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2023
|
+0.15 / +0.39%
|
38.15
|
38.25
|
38.00
|
38.20
|
38.15
|
38.20
|
329,200
|
|
3/27/2023
|
-0.10 / -0.26%
|
38.00
|
38.40
|
38.00
|
38.05
|
38.17
|
38.05
|
375,500
|
|
3/24/2023
|
+0.05 / +0.13%
|
38.10
|
38.30
|
38.00
|
38.15
|
38.14
|
38.15
|
341,100
|
|
3/23/2023
|
+0.10 / +0.26%
|
38.00
|
38.15
|
38.00
|
38.10
|
38.12
|
38.10
|
362,600
|
|
3/22/2023
|
+0.30 / +0.80%
|
37.70
|
38.15
|
37.70
|
38.00
|
37.91
|
38.00
|
328,100
|
|
3/21/2023
|
+0.20 / +0.53%
|
37.50
|
37.80
|
37.50
|
37.70
|
37.62
|
37.70
|
516,500
|
|
3/20/2023
|
-0.30 / -0.79%
|
37.80
|
38.00
|
37.50
|
37.50
|
37.89
|
37.50
|
378,300
|
|
3/17/2023
|
-0.35 / -0.92%
|
38.20
|
38.25
|
37.80
|
37.80
|
38.17
|
37.80
|
491,600
|
|
3/16/2023
|
+0.05 / +0.13%
|
38.00
|
38.30
|
38.00
|
38.15
|
38.21
|
38.15
|
351,400
|
|
3/15/2023
|
+0.20 / +0.53%
|
37.90
|
38.40
|
37.90
|
38.10
|
38.15
|
38.10
|
389,500
|
|
3/14/2023
|
-0.45 / -1.17%
|
38.30
|
38.50
|
37.90
|
37.90
|
38.28
|
37.90
|
375,300
|
|
3/13/2023
|
+0.05 / +0.13%
|
38.40
|
38.60
|
38.20
|
38.35
|
38.41
|
38.35
|
474,900
|
|
3/10/2023
|
+0.20 / +0.52%
|
38.10
|
38.30
|
38.00
|
38.30
|
38.24
|
38.30
|
361,200
|
|
3/9/2023
|
+0.05 / +0.13%
|
38.00
|
38.30
|
37.90
|
38.10
|
38.23
|
38.10
|
421,900
|
|
3/8/2023
|
+0.05 / +0.13%
|
38.30
|
38.30
|
37.90
|
38.05
|
38.06
|
38.05
|
354,800
|
|
3/7/2023
|
+0.05 / +0.13%
|
38.20
|
38.20
|
38.00
|
38.00
|
38.11
|
38.00
|
855,700
|
|
3/6/2023
|
+0.25 / +0.66%
|
37.50
|
38.10
|
37.50
|
37.95
|
37.98
|
37.95
|
460,400
|
|
3/3/2023
|
-0.10 / -0.26%
|
37.80
|
37.90
|
37.65
|
37.70
|
37.79
|
37.70
|
370,900
|
|
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
|
|
|