|
|
Closing price on 9/7/2026
|
|
| Open |
34.00 |
| High |
34.10 |
| Low |
33.30 |
| Volume |
416,200 |
| Split-adjusted Price |
34.10 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2026
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.30
|
34.10
|
33.81
|
34.10
|
416,200
|
|
|
9/4/2026
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.20
|
34.10
|
33.69
|
34.10
|
262,100
|
|
|
9/3/2026
|
0.00 / 0.00%
|
34.10
|
34.10
|
33.50
|
34.10
|
33.59
|
34.10
|
480,800
|
|
|
8/28/2026
|
-0.20 / -0.58%
|
34.10
|
34.40
|
33.85
|
34.10
|
34.18
|
34.10
|
369,800
|
|
|
8/27/2026
|
+0.15 / +0.44%
|
34.05
|
34.30
|
33.80
|
34.30
|
33.96
|
34.30
|
263,100
|
|
|
8/26/2026
|
-0.05 / -0.15%
|
34.20
|
34.45
|
33.80
|
34.15
|
33.96
|
34.15
|
232,600
|
|
|
8/25/2026
|
+0.10 / +0.29%
|
33.85
|
34.50
|
33.30
|
34.20
|
33.89
|
34.20
|
1,006,000
|
|
|
8/24/2026
|
-0.85 / -2.43%
|
34.80
|
34.90
|
32.55
|
34.10
|
34.39
|
34.10
|
4,628,000
|
|
|
8/21/2026
|
0.00 / 0.00%
|
34.70
|
34.95
|
34.25
|
34.95
|
34.72
|
34.95
|
446,000
|
|
|
8/20/2026
|
-0.05 / -0.14%
|
34.80
|
34.95
|
34.40
|
34.95
|
34.56
|
34.95
|
536,600
|
|
|
8/19/2026
|
0.00 / 0.00%
|
34.40
|
35.00
|
34.40
|
35.00
|
34.70
|
35.00
|
1,912,000
|
|
|
8/18/2026
|
+0.05 / +0.14%
|
35.00
|
35.20
|
34.50
|
35.00
|
34.88
|
35.00
|
279,800
|
|
|
8/17/2026
|
0.00 / 0.00%
|
34.90
|
34.95
|
34.30
|
34.95
|
34.65
|
34.95
|
175,700
|
|
|
8/14/2026
|
+0.35 / +1.01%
|
34.60
|
34.95
|
34.25
|
34.95
|
34.51
|
34.95
|
292,900
|
|
|
8/13/2026
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.45
|
34.60
|
34.81
|
34.60
|
235,100
|
|
|
8/12/2026
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.00
|
35.00
|
34.73
|
35.00
|
179,700
|
|
|
8/11/2026
|
+0.50 / +1.45%
|
34.65
|
35.00
|
34.50
|
35.00
|
34.57
|
35.00
|
132,000
|
|
|
8/10/2026
|
-0.60 / -1.71%
|
34.20
|
35.00
|
34.20
|
34.50
|
34.53
|
34.50
|
323,800
|
|
|
8/7/2026
|
+0.10 / +0.29%
|
34.60
|
35.10
|
34.50
|
35.10
|
34.64
|
35.10
|
236,400
|
|
|
8/6/2026
|
+0.50 / +1.45%
|
34.45
|
35.00
|
33.30
|
35.00
|
34.53
|
35.00
|
230,300
|
|
|
8/5/2026
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.00
|
34.50
|
34.23
|
34.50
|
77,800
|
|
|
8/4/2026
|
-0.60 / -1.71%
|
35.05
|
35.10
|
34.45
|
34.50
|
34.98
|
34.50
|
495,300
|
|
|
8/3/2026
|
-0.40 / -1.13%
|
35.40
|
35.40
|
35.00
|
35.10
|
35.10
|
35.10
|
61,000
|
|
|
7/31/2026
|
-0.25 / -0.70%
|
35.20
|
35.70
|
33.25
|
35.50
|
34.65
|
35.50
|
96,100
|
|
|
7/30/2026
|
+0.30 / +0.85%
|
35.40
|
35.75
|
35.20
|
35.75
|
35.49
|
35.75
|
15,100
|
|
|
7/29/2026
|
+0.65 / +1.87%
|
35.15
|
35.80
|
33.70
|
35.45
|
34.82
|
35.45
|
39,700
|
|
|
7/28/2026
|
-0.70 / -1.97%
|
35.20
|
35.20
|
34.80
|
34.80
|
34.97
|
34.80
|
1,900
|
|
|
7/27/2026
|
+0.10 / +0.28%
|
35.70
|
35.70
|
35.20
|
35.50
|
35.49
|
35.50
|
112,900
|
|
|
7/24/2026
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.30
|
35.40
|
35.40
|
35.40
|
161,300
|
|
|
7/23/2026
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.05
|
35.50
|
35.39
|
35.50
|
63,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|