Closing price on 8/1/2024
|
|
Open |
11.60 |
High |
13.80 |
Low |
11.50 |
Volume |
5,300 |
Split-adjusted Price |
13.14 |
|
|
KST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2024
|
+1.20 / +9.52%
|
11.60
|
13.80
|
11.50
|
13.80
|
11.83
|
13.14
|
5,300
|
|
7/31/2024
|
-1.30 / -9.35%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.00
|
11,300
|
|
7/30/2024
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.23
|
100
|
|
7/29/2024
|
-0.80 / -5.80%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.38
|
300
|
|
7/26/2024
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.14
|
100
|
|
7/25/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.52
|
0
|
|
7/24/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.52
|
0
|
|
7/23/2024
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.52
|
100
|
|
7/22/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.14
|
0
|
|
7/19/2024
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.14
|
900
|
|
7/18/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.33
|
5,868
|
|
7/17/2024
|
+0.40 / +2.94%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.93
|
13.33
|
151,620
|
|
7/16/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.95
|
0
|
|
7/15/2024
|
-1.50 / -9.93%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.95
|
300
|
|
7/12/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.38
|
0
|
|
7/11/2024
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.38
|
100
|
|
7/10/2024
|
+1.20 / +9.52%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.69
|
13.14
|
2,200
|
|
7/9/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.00
|
0
|
|
7/8/2024
|
-1.30 / -9.35%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
12.00
|
1,100
|
|
7/5/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.23
|
0
|
|
7/4/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.23
|
0
|
|
7/3/2024
|
-1.50 / -9.74%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.94
|
13.23
|
2,700
|
|
7/2/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.66
|
0
|
|
7/1/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.66
|
0
|
|
6/28/2024
|
+0.60 / +4.05%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.66
|
100
|
|
6/27/2024
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.09
|
100
|
|
6/26/2024
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.33
|
500
|
|
6/25/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.18
|
600
|
|
6/24/2024
|
+1.30 / +9.56%
|
13.80
|
14.90
|
13.80
|
14.90
|
14.86
|
14.18
|
12,000
|
|
6/21/2024
|
+0.30 / +2.26%
|
13.40
|
13.90
|
13.40
|
13.60
|
13.62
|
12.95
|
1,400
|
|
|