|
Closing price on 4/19/2022
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
13.00 |
| Volume |
300 |
| Split-adjusted Price |
10.83 |
|
|
KST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.03
|
10.83
|
300
|
|
|
4/18/2022
|
-1.00 / -7.09%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.16
|
10.91
|
500
|
|
|
4/15/2022
|
-0.20 / -1.40%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.11
|
11.75
|
2,900
|
|
|
4/14/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.91
|
4,700
|
|
|
4/13/2022
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.91
|
4,300
|
|
|
4/12/2022
|
-0.20 / -1.33%
|
15.30
|
15.90
|
14.80
|
14.80
|
15.56
|
12.33
|
900
|
|
|
4/8/2022
|
+0.70 / +4.90%
|
15.40
|
15.40
|
14.40
|
15.00
|
15.06
|
12.50
|
3,100
|
|
|
4/7/2022
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.44
|
11.91
|
4,000
|
|
|
4/6/2022
|
-0.40 / -2.67%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.88
|
12.16
|
3,400
|
|
|
4/5/2022
|
-1.10 / -6.83%
|
17.40
|
17.40
|
15.00
|
15.00
|
15.50
|
12.50
|
6,200
|
|
|
4/4/2022
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.41
|
200
|
|
|
4/1/2022
|
-0.60 / -3.61%
|
15.50
|
16.00
|
15.00
|
16.00
|
15.22
|
13.33
|
6,700
|
|
|
3/31/2022
|
-1.80 / -9.78%
|
18.00
|
18.00
|
16.60
|
16.60
|
16.80
|
13.83
|
700
|
|
|
3/30/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.33
|
0
|
|
|
3/29/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.33
|
0
|
|
|
3/28/2022
|
+0.80 / +4.55%
|
17.60
|
18.40
|
17.60
|
18.40
|
17.65
|
15.33
|
1,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.66
|
400
|
|
|
3/24/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.56
|
14.66
|
1,400
|
|
|
3/23/2022
|
+1.60 / +10.00%
|
16.00
|
17.60
|
15.70
|
17.60
|
16.34
|
14.66
|
8,200
|
|
|
3/22/2022
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.33
|
1,300
|
|
|
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
|
|
|