|
Closing price on 5/8/2025
|
|
Open |
38.65 |
High |
38.70 |
Low |
38.40 |
Volume |
426,000 |
Split-adjusted Price |
38.70 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/22/2025
|
-0.10 / -0.26%
|
38.90
|
38.90
|
38.60
|
38.60
|
38.69
|
38.60
|
1,903,100
|
|
4/21/2025
|
+0.10 / +0.26%
|
38.60
|
38.70
|
38.60
|
38.70
|
38.62
|
38.70
|
399,900
|
|
4/18/2025
|
+0.05 / +0.13%
|
38.55
|
38.65
|
38.55
|
38.60
|
38.59
|
38.60
|
350,500
|
|
4/17/2025
|
-0.10 / -0.26%
|
38.65
|
38.70
|
38.55
|
38.55
|
38.66
|
38.55
|
914,100
|
|
4/16/2025
|
+0.05 / +0.13%
|
38.60
|
38.65
|
38.55
|
38.65
|
38.61
|
38.65
|
370,400
|
|
4/15/2025
|
-0.05 / -0.13%
|
38.80
|
38.80
|
38.55
|
38.60
|
38.59
|
38.60
|
1,189,000
|
|
4/14/2025
|
0.00 / 0.00%
|
38.65
|
38.65
|
38.55
|
38.65
|
38.59
|
38.65
|
386,500
|
|
4/11/2025
|
0.00 / 0.00%
|
38.65
|
38.80
|
38.50
|
38.65
|
38.56
|
38.65
|
300,700
|
|
4/10/2025
|
+0.05 / +0.13%
|
38.65
|
38.75
|
38.60
|
38.65
|
38.64
|
38.65
|
581,300
|
|
4/9/2025
|
+0.10 / +0.26%
|
38.50
|
38.75
|
38.50
|
38.60
|
38.58
|
38.60
|
341,200
|
|
4/8/2025
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.50
|
38.50
|
38.54
|
38.50
|
869,000
|
|
4/4/2025
|
+0.05 / +0.13%
|
38.80
|
38.80
|
38.45
|
38.50
|
38.50
|
38.50
|
362,700
|
|
4/3/2025
|
-0.20 / -0.52%
|
38.65
|
38.70
|
38.40
|
38.45
|
38.48
|
38.45
|
403,100
|
|
4/2/2025
|
+0.05 / +0.13%
|
38.80
|
38.80
|
38.60
|
38.65
|
38.63
|
38.65
|
1,108,800
|
|
4/1/2025
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.40
|
38.60
|
38.43
|
38.60
|
997,900
|
|
3/31/2025
|
0.00 / 0.00%
|
38.60
|
38.65
|
38.60
|
38.60
|
38.63
|
38.60
|
387,800
|
|
3/28/2025
|
-0.05 / -0.13%
|
38.65
|
38.65
|
38.55
|
38.60
|
38.60
|
38.60
|
512,100
|
|
3/27/2025
|
0.00 / 0.00%
|
38.65
|
38.65
|
38.50
|
38.65
|
38.60
|
38.65
|
300,400
|
|
3/26/2025
|
-0.05 / -0.13%
|
38.80
|
38.80
|
38.50
|
38.65
|
38.59
|
38.65
|
404,600
|
|
3/25/2025
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.65
|
38.70
|
38.69
|
38.70
|
539,200
|
|
3/24/2025
|
+0.05 / +0.13%
|
38.65
|
38.75
|
38.60
|
38.70
|
38.65
|
38.70
|
507,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
464,300
|
58.50
|
-1.35%
|
|
|
CIG
|
249,800
|
7.98
|
0.50%
|
|
|
CKG
|
73,800
|
13.70
|
-1.08%
|
|
|
CRE
|
255,400
|
8.45
|
-1.05%
|
|
|
DLG
|
2,584,100
|
2.30
|
0.00%
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
DTI
|
272,900
|
3.20
|
-3.03%
|
|
|
DXS
|
4,782,900
|
8.50
|
2.41%
|
|
|
FIR
|
814,700
|
9.48
|
1.39%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|