|
Closing price on 3/4/2022
|
|
| Open |
15.10 |
| High |
16.50 |
| Low |
15.10 |
| Volume |
1,600 |
| Split-adjusted Price |
13.75 |
|
|
KST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|