Closing price on 7/4/2025
|
|
Open |
5.60 |
High |
5.80 |
Low |
5.60 |
Volume |
5,100 |
Split-adjusted Price |
5.80 |
There is no data on 7/6/2025. Display data on 7/4/2025 instead.
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
5,100
|
|
7/3/2025
|
-0.30 / -5.08%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2,000
|
|
7/2/2025
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
13,600
|
|
7/1/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
10,100
|
|
6/30/2025
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
16,000
|
|
6/27/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1,700
|
|
6/26/2025
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.51
|
5.60
|
7,200
|
|
6/25/2025
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.32
|
5.40
|
20,800
|
|
6/24/2025
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4,100
|
|
6/23/2025
|
-0.10 / -1.75%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.46
|
5.60
|
2,200
|
|
6/20/2025
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.27
|
5.70
|
6,400
|
|
6/19/2025
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.19
|
5.20
|
13,100
|
|
6/18/2025
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.02
|
5.10
|
20,600
|
|
6/17/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
10,100
|
|
6/16/2025
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.96
|
5.00
|
900
|
|
6/13/2025
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
6/12/2025
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
5.00
|
30,700
|
|
6/11/2025
|
+0.20 / +4.35%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.73
|
4.80
|
2,300
|
|
6/10/2025
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
6/9/2025
|
-0.40 / -8.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
6/6/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
6/5/2025
|
+0.10 / +2.04%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.80
|
5.00
|
300
|
|
6/4/2025
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
6/3/2025
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
6/2/2025
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,200
|
|
5/30/2025
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
5/29/2025
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
5/28/2025
|
-0.10 / -2.04%
|
4.60
|
5.30
|
4.60
|
4.80
|
4.90
|
4.80
|
6,100
|
|
5/27/2025
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
5/26/2025
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
200
|
|
|