|
Closing price on 6/27/2025
|
|
Open |
38.80 |
High |
38.85 |
Low |
38.50 |
Volume |
322,500 |
Split-adjusted Price |
38.85 |
There is no data on 6/29/2025. Display data on 6/27/2025 instead.
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2025
|
+0.05 / +0.13%
|
38.80
|
38.85
|
38.50
|
38.85
|
38.58
|
38.85
|
322,500
|
|
6/26/2025
|
0.00 / 0.00%
|
38.85
|
38.90
|
38.50
|
38.80
|
38.85
|
38.80
|
553,900
|
|
6/25/2025
|
+0.05 / +0.13%
|
38.75
|
38.80
|
38.40
|
38.80
|
38.53
|
38.80
|
412,800
|
|
6/24/2025
|
+0.05 / +0.13%
|
38.70
|
38.75
|
38.50
|
38.75
|
38.62
|
38.75
|
310,300
|
|
6/23/2025
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.50
|
38.70
|
38.58
|
38.70
|
434,600
|
|
6/20/2025
|
-0.15 / -0.39%
|
38.85
|
38.85
|
38.70
|
38.70
|
38.77
|
38.70
|
319,700
|
|
6/19/2025
|
0.00 / 0.00%
|
38.85
|
38.95
|
38.50
|
38.85
|
38.60
|
38.85
|
391,300
|
|
6/18/2025
|
+0.05 / +0.13%
|
38.80
|
38.85
|
38.55
|
38.85
|
38.63
|
38.85
|
337,300
|
|
6/17/2025
|
+0.05 / +0.13%
|
38.75
|
38.95
|
38.75
|
38.80
|
38.78
|
38.80
|
310,400
|
|
6/16/2025
|
+0.05 / +0.13%
|
38.75
|
38.75
|
38.55
|
38.75
|
38.62
|
38.75
|
390,700
|
|
6/13/2025
|
+0.05 / +0.13%
|
38.65
|
38.70
|
38.40
|
38.70
|
38.46
|
38.70
|
405,700
|
|
6/12/2025
|
0.00 / 0.00%
|
38.65
|
38.70
|
38.50
|
38.65
|
38.56
|
38.65
|
364,400
|
|
6/11/2025
|
+0.05 / +0.13%
|
38.60
|
38.65
|
38.50
|
38.65
|
38.60
|
38.65
|
331,900
|
|
6/10/2025
|
-0.20 / -0.52%
|
38.80
|
38.80
|
38.40
|
38.60
|
38.67
|
38.60
|
807,200
|
|
6/9/2025
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.60
|
38.80
|
38.67
|
38.80
|
350,300
|
|
6/6/2025
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.50
|
38.80
|
38.59
|
38.80
|
322,000
|
|
6/5/2025
|
+0.05 / +0.13%
|
38.75
|
38.80
|
38.60
|
38.80
|
38.64
|
38.80
|
445,100
|
|
6/4/2025
|
-0.05 / -0.13%
|
38.80
|
38.80
|
38.65
|
38.75
|
38.72
|
38.75
|
435,100
|
|
6/3/2025
|
+0.05 / +0.13%
|
38.75
|
38.80
|
38.60
|
38.80
|
38.73
|
38.80
|
433,700
|
|
6/2/2025
|
+0.05 / +0.13%
|
38.70
|
38.75
|
38.50
|
38.75
|
38.64
|
38.75
|
515,400
|
|
5/30/2025
|
+0.10 / +0.26%
|
38.60
|
38.70
|
38.40
|
38.70
|
38.48
|
38.70
|
373,200
|
|
5/29/2025
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.45
|
38.60
|
38.51
|
38.60
|
470,000
|
|
5/28/2025
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.40
|
38.60
|
38.57
|
38.60
|
2,657,400
|
|
5/27/2025
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.50
|
38.60
|
38.55
|
38.60
|
4,870,400
|
|
5/26/2025
|
+0.05 / +0.13%
|
38.55
|
38.60
|
38.30
|
38.60
|
38.40
|
38.60
|
1,854,200
|
|
5/23/2025
|
-0.05 / -0.13%
|
38.70
|
38.70
|
38.40
|
38.55
|
38.60
|
38.55
|
371,100
|
|
5/22/2025
|
-0.10 / -0.26%
|
38.70
|
38.70
|
38.50
|
38.60
|
38.60
|
38.60
|
356,700
|
|
5/21/2025
|
0.00 / 0.00%
|
38.70
|
38.75
|
38.50
|
38.70
|
38.67
|
38.70
|
494,800
|
|
5/20/2025
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.60
|
38.70
|
38.71
|
38.70
|
536,300
|
|
5/19/2025
|
0.00 / 0.00%
|
38.70
|
38.80
|
38.50
|
38.70
|
38.71
|
38.70
|
548,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
742,500
|
63.00
|
1.45%
|
|
|
CIG
|
145,300
|
8.18
|
-0.73%
|
|
|
CKG
|
115,100
|
13.25
|
-0.38%
|
|
|
CRE
|
71,000
|
8.30
|
-0.84%
|
|
|
DLG
|
1,023,800
|
2.25
|
0.00%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
57,400
|
2.50
|
4.17%
|
|
|
DXS
|
4,308,800
|
8.91
|
-3.15%
|
|
|
FIR
|
165,700
|
9.08
|
0.00%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|