|
Closing price on 6/6/2025
|
|
Open |
38.80 |
High |
38.80 |
Low |
38.50 |
Volume |
322,000 |
Split-adjusted Price |
38.80 |
There is no data on 6/7/2025. Display data on 6/6/2025 instead.
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/16/2025
|
0.00 / 0.00%
|
38.70
|
38.75
|
38.60
|
38.70
|
38.70
|
38.70
|
311,700
|
|
5/15/2025
|
-0.05 / -0.13%
|
38.75
|
38.75
|
38.60
|
38.70
|
38.71
|
38.70
|
767,600
|
|
5/14/2025
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.55
|
38.75
|
38.77
|
38.75
|
542,800
|
|
5/13/2025
|
0.00 / 0.00%
|
38.60
|
38.75
|
38.50
|
38.75
|
38.65
|
38.75
|
551,300
|
|
5/12/2025
|
+0.05 / +0.13%
|
38.70
|
38.80
|
38.65
|
38.75
|
38.75
|
38.75
|
592,600
|
|
5/9/2025
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.10
|
38.70
|
38.52
|
38.70
|
426,700
|
|
5/8/2025
|
+0.05 / +0.13%
|
38.65
|
38.70
|
38.40
|
38.70
|
38.60
|
38.70
|
426,000
|
|
5/7/2025
|
+0.05 / +0.13%
|
38.60
|
38.65
|
38.50
|
38.65
|
38.56
|
38.65
|
313,400
|
|
5/6/2025
|
-0.05 / -0.13%
|
38.65
|
38.65
|
38.50
|
38.60
|
38.59
|
38.60
|
2,710,119
|
|
5/5/2025
|
+0.05 / +0.13%
|
38.60
|
38.65
|
38.30
|
38.65
|
38.61
|
38.65
|
329,600
|
|
4/29/2025
|
-0.05 / -0.13%
|
38.65
|
38.70
|
38.40
|
38.60
|
38.53
|
38.60
|
272,900
|
|
4/28/2025
|
0.00 / 0.00%
|
38.65
|
38.70
|
38.50
|
38.65
|
38.67
|
38.65
|
774,000
|
|
4/25/2025
|
0.00 / 0.00%
|
38.65
|
38.65
|
38.50
|
38.65
|
38.56
|
38.65
|
321,700
|
|
4/24/2025
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.45
|
38.65
|
38.53
|
38.65
|
295,700
|
|
4/23/2025
|
+0.05 / +0.13%
|
38.60
|
38.80
|
38.50
|
38.65
|
38.63
|
38.65
|
389,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
648,900
|
60.90
|
0.00%
|
|
|
CIG
|
260,400
|
8.00
|
-2.32%
|
|
|
CKG
|
84,400
|
13.85
|
-1.77%
|
|
|
CRE
|
483,800
|
8.52
|
-1.84%
|
|
|
DLG
|
1,691,100
|
2.37
|
-4.05%
|
|
|
DLR
|
100
|
21.50
|
-14.68%
|
|
|
DTI
|
192,500
|
3.10
|
10.71%
|
|
|
DXS
|
10,967,200
|
8.85
|
6.76%
|
|
|
FIR
|
134,300
|
9.20
|
-2.13%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|