|
Closing price on 6/10/2022
|
|
Open |
32.90 |
High |
33.00 |
Low |
32.80 |
Volume |
214,600 |
Split-adjusted Price |
33.00 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2022
|
+0.10 / +0.30%
|
32.90
|
33.00
|
32.80
|
33.00
|
32.90
|
33.00
|
214,600
|
|
6/9/2022
|
+0.25 / +0.77%
|
32.50
|
32.90
|
32.50
|
32.90
|
32.68
|
32.90
|
310,400
|
|
6/8/2022
|
+0.20 / +0.62%
|
32.25
|
32.65
|
32.20
|
32.65
|
32.40
|
32.65
|
262,200
|
|
6/7/2022
|
-0.25 / -0.76%
|
32.50
|
32.70
|
32.10
|
32.45
|
32.21
|
32.45
|
293,300
|
|
6/6/2022
|
-0.40 / -1.21%
|
33.10
|
33.10
|
32.50
|
32.70
|
32.54
|
32.70
|
347,800
|
|
6/3/2022
|
0.00 / 0.00%
|
33.10
|
33.10
|
32.60
|
33.10
|
32.84
|
33.10
|
278,500
|
|
6/2/2022
|
-0.20 / -0.60%
|
33.30
|
33.50
|
33.10
|
33.10
|
33.21
|
33.10
|
352,500
|
|
6/1/2022
|
-0.10 / -0.30%
|
33.20
|
33.30
|
33.20
|
33.30
|
33.20
|
33.30
|
408,100
|
|
5/31/2022
|
-0.25 / -0.74%
|
33.90
|
33.90
|
33.30
|
33.40
|
33.30
|
33.40
|
425,900
|
|
5/30/2022
|
0.00 / 0.00%
|
33.50
|
33.65
|
33.00
|
33.65
|
33.13
|
33.65
|
567,000
|
|
5/27/2022
|
-0.25 / -0.74%
|
33.90
|
33.90
|
32.90
|
33.65
|
33.09
|
33.65
|
198,000
|
|
5/26/2022
|
-0.10 / -0.29%
|
34.00
|
34.50
|
33.60
|
33.90
|
33.91
|
33.90
|
220,900
|
|
5/25/2022
|
+0.10 / +0.29%
|
33.80
|
34.00
|
33.80
|
34.00
|
33.80
|
34.00
|
604,800
|
|
5/24/2022
|
-0.80 / -2.31%
|
34.60
|
34.60
|
33.85
|
33.90
|
34.11
|
33.90
|
503,700
|
|
5/23/2022
|
-0.30 / -0.86%
|
34.80
|
34.80
|
34.45
|
34.70
|
34.61
|
34.70
|
289,400
|
|
5/20/2022
|
-0.30 / -0.85%
|
35.10
|
35.30
|
35.00
|
35.00
|
35.06
|
35.00
|
217,800
|
|
5/19/2022
|
-0.10 / -0.28%
|
35.40
|
35.70
|
35.20
|
35.30
|
35.32
|
35.30
|
276,400
|
|
5/18/2022
|
+0.20 / +0.57%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.33
|
35.40
|
284,400
|
|
5/17/2022
|
+0.30 / +0.86%
|
34.65
|
35.20
|
34.65
|
35.20
|
34.81
|
35.20
|
228,900
|
|
5/16/2022
|
-0.10 / -0.29%
|
34.70
|
35.00
|
34.70
|
34.90
|
34.78
|
34.90
|
289,000
|
|
5/13/2022
|
+0.20 / +0.57%
|
35.40
|
35.40
|
34.80
|
35.00
|
34.97
|
35.00
|
262,800
|
|
5/12/2022
|
-0.10 / -0.29%
|
34.70
|
34.90
|
34.70
|
34.80
|
34.89
|
34.80
|
271,500
|
|
5/11/2022
|
-0.10 / -0.29%
|
34.80
|
34.90
|
34.80
|
34.90
|
34.81
|
34.90
|
276,500
|
|
5/10/2022
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.70
|
35.00
|
34.80
|
35.00
|
402,900
|
|
5/9/2022
|
-0.40 / -1.13%
|
35.40
|
35.40
|
34.65
|
35.00
|
34.92
|
35.00
|
449,700
|
|
5/6/2022
|
-0.35 / -0.98%
|
35.70
|
35.75
|
35.40
|
35.40
|
35.54
|
35.40
|
404,800
|
|
5/5/2022
|
-0.15 / -0.42%
|
35.70
|
36.30
|
35.70
|
35.75
|
35.93
|
35.75
|
267,700
|
|
5/4/2022
|
-0.60 / -1.64%
|
36.20
|
36.20
|
35.90
|
35.90
|
36.00
|
35.90
|
315,500
|
|
4/29/2022
|
+0.20 / +0.55%
|
36.10
|
36.50
|
36.10
|
36.50
|
36.30
|
36.50
|
303,300
|
|
4/28/2022
|
+0.10 / +0.28%
|
36.00
|
36.50
|
36.00
|
36.30
|
36.30
|
36.30
|
297,400
|
|
|
|
|
|
|
|
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%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|