Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2024	+0.20 / +0.57%	35.30	35.30	34.65	35.15	35.06	35.15	346,100
11/20/2024	+0.50 / +1.45%	34.05	36.00	34.05	34.95	35.17	34.95	1,182,700
11/19/2024	-0.95 / -2.68%	35.50	35.50	34.45	34.45	34.88	34.45	637,200
11/18/2024	+1.35 / +3.96%	34.05	35.70	34.00	35.40	34.80	35.40	1,014,000
11/15/2024	-1.65 / -4.62%	35.10	35.45	34.05	34.05	34.60	34.05	1,719,000
11/14/2024	-1.10 / -2.99%	36.80	36.95	34.30	35.70	36.05	35.70	1,115,300
11/13/2024	-0.40 / -1.08%	37.20	37.35	36.55	36.80	36.82	36.80	911,700
11/12/2024	0.00 / 0.00%	37.50	37.80	37.20	37.20	37.44	37.20	692,000
11/11/2024	-0.55 / -1.46%	37.20	37.70	37.10	37.20	37.26	37.20	1,014,000
11/8/2024	-0.10 / -0.26%	38.00	38.40	37.60	37.75	37.93	37.75	735,200
11/7/2024	-0.30 / -0.79%	38.50	38.50	37.85	37.85	38.05	37.85	580,300
11/6/2024	+0.80 / +2.14%	37.60	38.15	37.50	38.15	37.82	38.15	1,001,400
11/5/2024	-0.25 / -0.66%	37.70	37.80	37.30	37.35	37.49	37.35	311,100
11/4/2024	+0.40 / +1.08%	37.20	38.05	36.50	37.60	37.31	37.60	1,062,800
11/1/2024	-0.40 / -1.06%	37.50	37.60	36.95	37.20	37.21	37.20	642,200
10/31/2024	+0.40 / +1.08%	37.20	37.60	37.20	37.60	37.46	37.60	465,000
10/30/2024	-0.25 / -0.67%	37.40	37.50	37.00	37.20	37.19	37.20	552,700
10/29/2024	+0.05 / +0.13%	37.60	37.85	37.20	37.45	37.52	37.45	576,100
10/28/2024	+0.55 / +1.49%	37.10	37.60	37.10	37.40	37.40	37.40	492,900
10/25/2024	0.00 / 0.00%	37.00	37.10	36.80	36.85	36.91	36.85	941,500
10/24/2024	-1.10 / -2.90%	37.80	38.00	36.85	36.85	37.37	36.85	1,261,400
10/23/2024	+0.50 / +1.34%	37.35	38.10	37.15	37.95	37.79	37.95	837,800
10/22/2024	-0.95 / -2.47%	38.40	38.40	36.80	37.45	37.73	37.45	2,154,100
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

<<Previous 30 days Next 8 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