|
Closing price on 3/21/2022
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
400 |
| Split-adjusted Price |
13.00 |
|
|
KST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.00
|
400
|
|
|
3/18/2022
|
+0.90 / +6.12%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.57
|
13.00
|
4,700
|
|
|
3/17/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.25
|
0
|
|
|
3/16/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.25
|
500
|
|
|
3/15/2022
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.25
|
16,800
|
|
|
3/14/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.66
|
0
|
|
|
3/11/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.66
|
900
|
|
|
3/10/2022
|
-1.40 / -8.43%
|
16.60
|
16.60
|
15.20
|
15.20
|
15.48
|
12.66
|
9,600
|
|
|
3/9/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.83
|
0
|
|
|
3/8/2022
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.44
|
13.83
|
3,100
|
|
|
3/7/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.46
|
13.66
|
500
|
|
|
3/4/2022
|
0.00 / 0.00%
|
15.10
|
16.50
|
15.10
|
16.50
|
15.98
|
13.75
|
1,600
|
|
|
3/3/2022
|
-0.10 / -0.60%
|
15.60
|
16.50
|
15.10
|
16.50
|
15.49
|
13.75
|
2,200
|
|
|
3/2/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.83
|
0
|
|
|
3/1/2022
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.83
|
100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.50
|
0
|
|
|
2/25/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.50
|
0
|
|
|
2/24/2022
|
-0.10 / -0.57%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.05
|
14.50
|
11,800
|
|
|
2/23/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.58
|
100
|
|
|
2/22/2022
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.58
|
100
|
|
|
2/21/2022
|
-0.40 / -2.29%
|
17.10
|
17.10
|
15.80
|
17.10
|
15.98
|
14.25
|
4,600
|
|
|
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
|
|
|