|
Closing price on 8/28/2023
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
10.90 |
| Volume |
587,400 |
| Split-adjusted Price |
11.46 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
-0.50 / -3.97%
|
13.10
|
13.20
|
10.90
|
12.10
|
12.00
|
11.46
|
587,400
|
|
|
8/25/2023
|
-0.30 / -2.33%
|
12.80
|
13.30
|
11.70
|
12.60
|
12.60
|
11.94
|
351,500
|
|
|
8/24/2023
|
-0.20 / -1.56%
|
13.80
|
13.80
|
12.00
|
12.60
|
12.90
|
11.94
|
190,700
|
|
|
8/23/2023
|
+0.60 / +4.88%
|
12.90
|
13.80
|
12.00
|
12.90
|
12.80
|
12.22
|
189,900
|
|
|
8/22/2023
|
+0.40 / +3.25%
|
13.20
|
13.20
|
12.10
|
12.70
|
12.30
|
12.03
|
127,200
|
|
|
8/21/2023
|
+0.80 / +6.84%
|
13.30
|
13.40
|
11.80
|
12.50
|
12.30
|
11.84
|
19,000
|
|
|
8/18/2023
|
-2.00 / -14.93%
|
13.40
|
13.40
|
11.40
|
11.40
|
11.70
|
10.80
|
93,100
|
|
|
8/17/2023
|
-0.70 / -4.86%
|
14.40
|
14.40
|
13.00
|
13.70
|
13.40
|
12.98
|
54,500
|
|
|
8/16/2023
|
-0.10 / -0.69%
|
15.80
|
15.90
|
13.50
|
14.30
|
14.40
|
13.55
|
19,300
|
|
|
8/15/2023
|
+1.90 / +14.62%
|
13.20
|
14.90
|
13.00
|
14.90
|
14.40
|
14.12
|
141,100
|
|
|
8/14/2023
|
-1.30 / -8.72%
|
12.70
|
14.30
|
12.70
|
13.60
|
13.00
|
12.88
|
79,600
|
|
|
8/11/2023
|
-2.60 / -14.94%
|
17.30
|
17.30
|
14.80
|
14.80
|
14.90
|
14.02
|
30,000
|
|
|
8/10/2023
|
+2.10 / +13.82%
|
17.40
|
17.40
|
15.70
|
17.30
|
17.40
|
16.39
|
87,300
|
|
|
8/9/2023
|
+1.90 / +14.29%
|
15.20
|
15.20
|
13.30
|
15.20
|
15.20
|
14.40
|
249,400
|
|
|
8/8/2023
|
+1.70 / +14.66%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.60
|
12,300
|
|
|
8/7/2023
|
+1.50 / +14.71%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.60
|
11.08
|
19,000
|
|
|
8/4/2023
|
+1.40 / +14.74%
|
9.50
|
10.90
|
9.50
|
10.90
|
10.20
|
10.33
|
86,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.00
|
58,700
|
|
|
8/2/2023
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
9.00
|
30,100
|
|
|
8/1/2023
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.19
|
6,000
|
|
|
7/31/2023
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
9.28
|
38,400
|
|
|
7/28/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.76
|
0
|
|
|
7/27/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
9.66
|
13,000
|
|
|
7/26/2023
|
+0.30 / +2.94%
|
10.40
|
10.70
|
10.20
|
10.50
|
10.40
|
9.95
|
30,300
|
|
|
7/25/2023
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
9.66
|
4,300
|
|
|
7/24/2023
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.00
|
9.66
|
19,200
|
|
|
7/21/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.28
|
0
|
|
|
7/20/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.28
|
100
|
|
|
7/19/2023
|
+0.60 / +6.59%
|
10.30
|
10.30
|
9.60
|
9.70
|
9.80
|
9.19
|
4,400
|
|
|
7/18/2023
|
-0.80 / -8.16%
|
9.20
|
9.70
|
9.00
|
9.00
|
9.10
|
8.53
|
2,100
|
|
|