|
Closing price on 5/31/2023
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
24.20 |
| Volume |
6,200 |
| Split-adjusted Price |
23.79 |
|
|
KTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.20 / -0.82%
|
24.50
|
25.00
|
24.20
|
24.30
|
24.55
|
23.79
|
6,200
|
|
|
5/30/2023
|
+0.70 / +2.94%
|
23.90
|
25.80
|
23.20
|
24.50
|
23.38
|
23.98
|
7,500
|
|
|
5/29/2023
|
-0.20 / -0.83%
|
24.50
|
24.50
|
23.00
|
23.80
|
23.17
|
23.30
|
6,600
|
|
|
5/26/2023
|
-0.50 / -2.04%
|
23.50
|
24.40
|
23.00
|
24.00
|
23.21
|
23.49
|
5,200
|
|
|
5/25/2023
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.00
|
24.50
|
24.08
|
23.98
|
2,300
|
|
|
5/24/2023
|
-0.60 / -2.40%
|
24.90
|
24.90
|
24.40
|
24.40
|
24.53
|
23.89
|
400
|
|
|
5/23/2023
|
+1.00 / +4.17%
|
24.00
|
25.10
|
24.00
|
25.00
|
24.84
|
24.47
|
6,300
|
|
|
5/22/2023
|
-0.40 / -1.64%
|
24.00
|
24.50
|
23.50
|
24.00
|
23.89
|
23.49
|
7,200
|
|
|
5/19/2023
|
+0.40 / +1.67%
|
24.50
|
24.50
|
23.80
|
24.40
|
23.95
|
23.89
|
4,500
|
|
|
5/18/2023
|
-0.60 / -2.44%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
23.49
|
2,600
|
|
|
5/17/2023
|
+0.10 / +0.41%
|
24.30
|
25.50
|
24.30
|
24.60
|
24.79
|
24.08
|
6,100
|
|
|
5/16/2023
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.30
|
24.50
|
24.57
|
23.98
|
2,100
|
|
|
5/15/2023
|
+0.20 / +0.81%
|
24.40
|
25.20
|
24.20
|
24.80
|
24.48
|
24.28
|
8,300
|
|
|
5/12/2023
|
-0.80 / -3.15%
|
25.20
|
25.70
|
24.50
|
24.60
|
24.81
|
24.08
|
15,300
|
|
|
5/11/2023
|
-0.50 / -1.93%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.23
|
24.87
|
15,100
|
|
|
5/10/2023
|
+0.60 / +2.37%
|
25.40
|
26.20
|
24.70
|
25.90
|
25.18
|
25.35
|
13,400
|
|
|
5/9/2023
|
-1.00 / -3.80%
|
26.30
|
26.30
|
25.30
|
25.30
|
25.51
|
24.77
|
15,800
|
|
|
5/8/2023
|
+1.90 / +7.79%
|
24.40
|
26.80
|
24.40
|
26.30
|
26.37
|
25.75
|
53,000
|
|
|
5/5/2023
|
+1.50 / +6.55%
|
23.50
|
24.80
|
22.90
|
24.40
|
23.84
|
23.89
|
41,200
|
|
|
5/4/2023
|
-1.90 / -7.66%
|
24.00
|
24.00
|
22.50
|
22.90
|
22.85
|
22.42
|
33,200
|
|
|
4/28/2023
|
-0.40 / -1.59%
|
25.20
|
25.20
|
23.50
|
24.80
|
24.07
|
24.28
|
7,700
|
|
|
4/27/2023
|
-0.20 / -0.79%
|
25.70
|
25.70
|
24.50
|
25.20
|
25.32
|
24.67
|
3,200
|
|
|
4/26/2023
|
+0.90 / +3.67%
|
24.50
|
25.90
|
24.50
|
25.40
|
25.42
|
24.87
|
24,900
|
|
|
4/25/2023
|
-0.20 / -0.81%
|
26.00
|
26.00
|
23.00
|
24.50
|
24.88
|
23.98
|
15,800
|
|
|
4/24/2023
|
+2.00 / +8.81%
|
24.90
|
24.90
|
23.00
|
24.70
|
24.43
|
24.18
|
24,000
|
|
|
4/21/2023
|
+2.00 / +9.66%
|
21.60
|
22.70
|
20.50
|
22.70
|
22.41
|
22.22
|
26,600
|
|
|
4/20/2023
|
+1.80 / +9.52%
|
18.90
|
20.70
|
18.90
|
20.70
|
20.53
|
20.26
|
41,300
|
|
|
4/19/2023
|
+1.70 / +9.88%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.50
|
26,400
|
|
|
4/18/2023
|
+1.50 / +9.55%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.14
|
16.84
|
13,300
|
|
|
4/17/2023
|
+0.20 / +1.29%
|
16.80
|
16.80
|
15.40
|
15.70
|
15.59
|
15.37
|
4,700
|
|
|