|
Closing price on 2/18/2022
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.40 |
| Volume |
4,400 |
| Split-adjusted Price |
14.58 |
|
|
KST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.49
|
14.58
|
4,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.58
|
1,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
14.58
|
1,500
|
|
|
2/15/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.58
|
0
|
|
|
2/14/2022
|
0.00 / 0.00%
|
16.50
|
17.50
|
16.50
|
17.50
|
16.86
|
14.58
|
1,400
|
|
|
2/11/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.58
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.58
|
0
|
|
|
2/9/2022
|
-0.10 / -0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.14
|
14.58
|
2,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.66
|
0
|
|
|
2/7/2022
|
-1.40 / -7.37%
|
19.00
|
19.00
|
17.60
|
17.60
|
18.92
|
14.66
|
5,300
|
|
|
1/28/2022
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.83
|
2,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.66
|
100
|
|
|
1/26/2022
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.66
|
7,800
|
|
|
1/25/2022
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.15
|
17.08
|
4,700
|
|
|
1/24/2022
|
0.00 / 0.00%
|
21.00
|
21.70
|
20.00
|
20.00
|
20.56
|
16.66
|
10,800
|
|
|
1/21/2022
|
+1.70 / +9.29%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
16.66
|
3,300
|
|
|
1/20/2022
|
-2.40 / -6.15%
|
38.00
|
39.00
|
36.60
|
36.60
|
37.87
|
15.25
|
2,100
|
|
|
1/19/2022
|
+3.50 / +9.86%
|
35.50
|
39.00
|
35.50
|
39.00
|
36.85
|
16.25
|
4,200
|
|
|
1/18/2022
|
-3.60 / -9.21%
|
39.10
|
39.10
|
35.20
|
35.50
|
35.50
|
14.79
|
6,100
|
|
|
1/17/2022
|
+3.50 / +9.83%
|
39.00
|
39.10
|
38.90
|
39.10
|
39.03
|
16.29
|
16,200
|
|
|
1/14/2022
|
+3.20 / +9.88%
|
35.40
|
35.60
|
35.00
|
35.60
|
35.26
|
14.83
|
22,400
|
|
|
1/13/2022
|
+2.90 / +9.83%
|
30.20
|
32.40
|
29.70
|
32.40
|
31.60
|
13.50
|
18,800
|
|
|
1/12/2022
|
+2.00 / +7.27%
|
30.00
|
30.00
|
29.10
|
29.50
|
29.32
|
12.29
|
5,900
|
|
|
1/11/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
11.46
|
0
|
|
|
1/10/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
11.46
|
0
|
|
|
1/7/2022
|
-2.50 / -8.33%
|
27.50
|
27.50
|
27.20
|
27.50
|
27.39
|
11.46
|
2,300
|
|
|
1/6/2022
|
+2.10 / +7.53%
|
27.80
|
30.00
|
27.80
|
30.00
|
28.35
|
12.50
|
9,700
|
|
|
1/5/2022
|
+2.50 / +9.84%
|
27.40
|
27.90
|
27.40
|
27.90
|
27.56
|
11.62
|
4,500
|
|
|
1/4/2022
|
+1.90 / +8.09%
|
25.30
|
25.40
|
25.30
|
25.40
|
25.34
|
10.58
|
1,600
|
|
|
12/31/2021
|
-0.70 / -2.89%
|
25.20
|
25.20
|
21.80
|
23.50
|
22.08
|
9.79
|
14,900
|
|
|