|
Closing price on 4/8/2022
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.40 |
| Volume |
3,100 |
| Split-adjusted Price |
11.49 |
|
|
KST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
+0.70 / +4.90%
|
15.40
|
15.40
|
14.40
|
15.00
|
15.06
|
11.49
|
3,100
|
|
|
4/7/2022
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.44
|
10.96
|
4,000
|
|
|
4/6/2022
|
-0.40 / -2.67%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.88
|
11.19
|
3,400
|
|
|
4/5/2022
|
-1.10 / -6.83%
|
17.40
|
17.40
|
15.00
|
15.00
|
15.50
|
11.49
|
6,200
|
|
|
4/4/2022
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.34
|
200
|
|
|
4/1/2022
|
-0.60 / -3.61%
|
15.50
|
16.00
|
15.00
|
16.00
|
15.22
|
12.26
|
6,700
|
|
|
3/31/2022
|
-1.80 / -9.78%
|
18.00
|
18.00
|
16.60
|
16.60
|
16.80
|
12.72
|
700
|
|
|
3/30/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.10
|
0
|
|
|
3/29/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.10
|
0
|
|
|
3/28/2022
|
+0.80 / +4.55%
|
17.60
|
18.40
|
17.60
|
18.40
|
17.65
|
14.10
|
1,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.49
|
400
|
|
|
3/24/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.56
|
13.49
|
1,400
|
|
|
3/23/2022
|
+1.60 / +10.00%
|
16.00
|
17.60
|
15.70
|
17.60
|
16.34
|
13.49
|
8,200
|
|
|
3/22/2022
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.26
|
1,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.95
|
400
|
|
|
3/18/2022
|
+0.90 / +6.12%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.57
|
11.95
|
4,700
|
|
|
3/17/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.26
|
0
|
|
|
3/16/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.26
|
500
|
|
|
3/15/2022
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.26
|
16,800
|
|
|
3/14/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.65
|
0
|
|
|
3/11/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.65
|
900
|
|
|
3/10/2022
|
-1.40 / -8.43%
|
16.60
|
16.60
|
15.20
|
15.20
|
15.48
|
11.65
|
9,600
|
|
|
3/9/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.72
|
0
|
|
|
3/8/2022
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.44
|
12.72
|
3,100
|
|
|
3/7/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.46
|
12.57
|
500
|
|
|
3/4/2022
|
0.00 / 0.00%
|
15.10
|
16.50
|
15.10
|
16.50
|
15.98
|
12.64
|
1,600
|
|
|
3/3/2022
|
-0.10 / -0.60%
|
15.60
|
16.50
|
15.10
|
16.50
|
15.49
|
12.64
|
2,200
|
|
|
3/2/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.72
|
0
|
|
|
3/1/2022
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.72
|
100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.33
|
0
|
|
|