|
Closing price on 4/12/2023
|
|
Open |
37.90 |
High |
37.90 |
Low |
37.80 |
Volume |
989,200 |
Split-adjusted Price |
37.80 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2023
|
+0.05 / +0.13%
|
37.90
|
37.90
|
37.80
|
37.80
|
37.84
|
37.80
|
989,200
|
|
4/11/2023
|
0.00 / 0.00%
|
37.70
|
37.75
|
37.50
|
37.75
|
37.62
|
37.75
|
1,823,700
|
|
4/10/2023
|
+0.05 / +0.13%
|
37.70
|
37.80
|
37.70
|
37.75
|
37.76
|
37.75
|
1,361,100
|
|
4/7/2023
|
-0.60 / -1.57%
|
38.10
|
38.20
|
37.70
|
37.70
|
38.16
|
37.70
|
709,400
|
|
4/6/2023
|
-0.10 / -0.26%
|
38.20
|
38.30
|
38.10
|
38.30
|
38.27
|
38.30
|
460,800
|
|
4/5/2023
|
+0.20 / +0.52%
|
38.30
|
38.40
|
38.00
|
38.40
|
38.26
|
38.40
|
610,700
|
|
4/4/2023
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.00
|
38.20
|
38.15
|
38.20
|
320,900
|
|
4/3/2023
|
+0.05 / +0.13%
|
38.20
|
38.45
|
38.20
|
38.20
|
38.23
|
38.20
|
315,200
|
|
3/31/2023
|
0.00 / 0.00%
|
38.40
|
38.50
|
38.15
|
38.15
|
38.23
|
38.15
|
325,000
|
|
3/30/2023
|
+0.05 / +0.13%
|
38.10
|
38.40
|
38.10
|
38.15
|
38.15
|
38.15
|
320,400
|
|
3/29/2023
|
-0.10 / -0.26%
|
38.20
|
38.40
|
38.05
|
38.10
|
38.15
|
38.10
|
326,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|