Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2024	-1.40 / -3.52%	39.55	39.75	38.40	38.40	39.16	38.40	1,182,200
10/18/2024	-0.20 / -0.50%	40.05	40.30	39.80	39.80	40.07	39.80	900,300
10/17/2024	+0.20 / +0.50%	39.80	40.20	38.90	40.00	39.36	40.00	1,505,000
10/16/2024	-0.35 / -0.87%	40.15	40.15	39.50	39.80	39.90	39.80	908,100
10/15/2024	-0.45 / -1.11%	40.85	40.85	40.10	40.15	40.40	40.15	1,011,900
10/14/2024	+0.30 / +0.74%	40.45	41.00	40.30	40.60	40.72	40.60	1,520,900
10/11/2024	+0.30 / +0.75%	40.00	40.30	39.90	40.30	40.10	40.30	553,700
10/10/2024	-0.20 / -0.50%	40.60	40.60	39.95	40.00	40.12	40.00	801,800
10/9/2024	+0.35 / +0.88%	39.95	40.50	39.80	40.20	40.07	40.20	813,600
10/8/2024	-0.75 / -1.85%	40.95	41.00	39.80	39.85	40.19	39.85	1,535,600
10/7/2024	+0.70 / +1.75%	40.15	40.60	39.80	40.60	40.17	40.60	853,500
10/4/2024	-0.15 / -0.37%	40.05	40.45	39.90	39.90	40.12	39.90	900,900
10/3/2024	-0.65 / -1.60%	41.00	41.05	39.85	40.05	40.36	40.05	1,974,600
10/2/2024	-0.10 / -0.25%	40.70	41.00	40.50	40.70	40.72	40.70	1,491,600
10/1/2024	+0.10 / +0.25%	41.00	42.00	40.75	40.80	41.42	40.80	2,503,800
9/30/2024	+0.40 / +0.99%	40.25	41.15	39.95	40.70	40.61	40.70	1,272,600
9/27/2024	+0.20 / +0.50%	40.15	40.40	40.00	40.30	40.16	40.30	1,427,400
9/26/2024	-0.45 / -1.11%	40.70	40.70	40.00	40.10	40.31	40.10	2,035,300
9/25/2024	+0.20 / +0.50%	40.65	41.55	40.50	40.55	41.15	40.55	2,607,300
9/24/2024	+0.60 / +1.51%	40.00	40.40	39.70	40.35	40.03	40.35	1,382,100
9/23/2024	+0.25 / +0.63%	39.50	40.10	39.25	39.75	39.76	39.75	1,292,600
9/20/2024	-0.20 / -0.50%	40.45	40.45	39.50	39.50	39.78	39.50	1,205,600
9/19/2024	-0.10 / -0.25%	39.95	40.10	39.55	39.70	39.77	39.70	1,256,100
9/18/2024	+0.35 / +0.89%	39.55	40.60	39.40	39.80	40.02	39.80	2,302,400
9/17/2024	+1.40 / +3.68%	38.00	39.45	37.95	39.45	38.83	39.45	1,658,300
9/16/2024	-0.35 / -0.91%	38.20	38.80	38.00	38.05	38.30	38.05	1,005,700
9/13/2024	+0.35 / +0.92%	38.10	39.00	38.10	38.40	38.58	38.40	1,131,200
9/12/2024	-0.15 / -0.39%	38.50	38.80	38.05	38.05	38.40	38.05	534,500
9/11/2024	+0.30 / +0.79%	37.65	38.80	37.35	38.20	37.99	38.20	1,319,400
9/10/2024	-0.85 / -2.19%	38.95	39.00	37.80	37.90	38.25	37.90	1,853,400

<<Previous 30 days Next 30 days>>

CTS News

09:24	CTS: Report affiliated person trade
08:58	CTS: Adjustment to Report on ownership changes of KHS
02/12	CTS: Transaction with related party
29/11	CTS: Report on change of ownership of major shareholders
29/11	CTS: Report on change of ownership of major shareholders