Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KSMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 30.15 | -2.30 | -7.09% | 32.44 | 33.42 | 27.78 | 11,007.00 |
| Jun 06 2024 | 32.45 | -0.180 | -0.55% | 32.66 | 33.23 | 32.09 | 4,924.00 |
| Jun 05 2024 | 32.63 | 0.110 | 0.34% | 32.45 | 32.77 | 31.80 | 4,020.00 |
| Jun 04 2024 | 32.52 | 1.13 | 3.60% | 31.41 | 32.66 | 31.21 | 3,633.00 |
| Jun 03 2024 | 31.39 | 1.30 | 4.32% | 30.12 | 31.90 | 29.85 | 3,500.00 |
| Jun 02 2024 | 30.09 | -0.180 | -0.59% | 30.28 | 31.33 | 29.83 | 1,552.00 |
| Jun 01 2024 | 30.27 | -0.110 | -0.36% | 30.41 | 30.57 | 30.04 | 1,392.00 |
| May 31 2024 | 30.38 | -0.350 | -1.14% | 30.76 | 30.92 | 29.94 | 1,475.00 |
| May 30 2024 | 30.73 | -1.14 | -3.58% | 32.08 | 32.40 | 30.12 | 2,288.00 |
| May 29 2024 | 31.87 | -0.270 | -0.84% | 32.16 | 33.23 | 31.80 | 3,027.00 |
| May 28 2024 | 32.14 | -0.360 | -1.11% | 32.53 | 32.82 | 31.55 | 2,288.00 |
| May 27 2024 | 32.50 | 0.250 | 0.78% | 32.34 | 33.42 | 32.00 | 7,928.00 |
| May 26 2024 | 32.25 | -0.320 | -0.98% | 32.53 | 33.27 | 32.02 | 6,085.00 |
| May 25 2024 | 32.57 | 0.670 | 2.10% | 31.95 | 33.04 | 31.87 | 8,263.00 |
| May 24 2024 | 31.90 | 1.73 | 5.73% | 30.21 | 32.23 | 29.91 | 4,459.00 |
| May 23 2024 | 30.17 | -1.18 | -3.76% | 31.46 | 32.13 | 28.69 | 15,041.00 |
| May 22 2024 | 31.35 | -0.850 | -2.64% | 32.19 | 32.44 | 31.05 | 5,503.00 |
| May 21 2024 | 32.20 | -0.080 | -0.25% | 32.30 | 32.69 | 31.68 | 5,389.00 |
| May 20 2024 | 32.28 | 3.38 | 11.70% | 28.71 | 32.55 | 28.34 | 8,266.00 |
| May 19 2024 | 28.90 | -1.60 | -5.25% | 30.44 | 31.39 | 28.58 | 4,473.00 |
| May 18 2024 | 30.50 | 0.330 | 1.09% | 30.10 | 30.89 | 28.76 | 3,644.00 |
| May 17 2024 | 30.17 | 1.16 | 4.00% | 29.01 | 30.30 | 28.73 | 4,491.00 |
| May 16 2024 | 29.01 | -0.410 | -1.39% | 29.50 | 29.50 | 28.39 | 2,179.00 |
| May 15 2024 | 29.42 | 2.38 | 8.80% | 27.12 | 29.56 | 26.83 | 5,630.00 |
| May 14 2024 | 27.04 | -0.890 | -3.19% | 27.88 | 28.56 | 26.96 | 2,318.00 |
| May 13 2024 | 27.93 | 0.230 | 0.83% | 27.79 | 29.20 | 26.96 | 3,308.00 |
| May 12 2024 | 27.70 | -0.340 | -1.21% | 28.05 | 28.81 | 27.70 | 5,661.00 |
| May 11 2024 | 28.04 | -0.650 | -2.27% | 28.72 | 29.18 | 28.02 | 1,476.00 |
| May 10 2024 | 28.69 | -1.50 | -4.97% | 30.12 | 30.90 | 28.35 | 4,730.00 |
| May 09 2024 | 30.19 | 1.53 | 5.34% | 28.52 | 30.65 | 28.38 | 6,411.00 |
| May 08 2024 | 28.66 | 0.630 | 2.25% | 28.04 | 30.20 | 27.48 | 7,052.00 |
| May 07 2024 | 28.03 | 0.030 | 0.11% | 28.10 | 29.20 | 27.76 | 2,578.00 |
| May 06 2024 | 28.00 | -0.950 | -3.28% | 29.04 | 30.08 | 27.90 | 5,190.00 |
| May 05 2024 | 28.95 | 0.220 | 0.77% | 28.71 | 29.87 | 27.98 | 6,502.00 |
| May 04 2024 | 28.73 | -1.57 | -5.18% | 30.29 | 30.41 | 28.71 | 5,755.00 |
| May 03 2024 | 30.30 | 0.300 | 1.00% | 29.97 | 30.58 | 29.07 | 5,504.00 |
| May 02 2024 | 30.00 | 1.00 | 3.45% | 29.00 | 30.35 | 28.12 | 3,500.00 |
| May 01 2024 | 29.00 | 0.310 | 1.08% | 28.69 | 29.16 | 26.70 | 7,740.00 |
| Apr 30 2024 | 28.69 | -1.20 | -4.01% | 29.76 | 29.95 | 27.04 | 9,066.00 |
| Apr 29 2024 | 29.89 | 0.300 | 1.01% | 29.65 | 30.29 | 28.67 | 3,273.00 |
| Apr 28 2024 | 29.59 | -0.230 | -0.77% | 29.70 | 30.52 | 29.42 | 1,649.00 |
| Apr 27 2024 | 29.82 | 0.890 | 3.08% | 28.95 | 30.02 | 27.77 | 3,040.00 |
| Apr 26 2024 | 28.93 | -0.870 | -2.92% | 29.85 | 29.89 | 28.75 | 4,852.00 |
| Apr 25 2024 | 29.80 | 0.090 | 0.30% | 29.57 | 30.40 | 28.73 | 23,097.00 |
| Apr 24 2024 | 29.71 | -2.85 | -8.75% | 32.69 | 32.75 | 29.33 | 10,598.00 |
| Apr 23 2024 | 32.56 | -0.950 | -2.83% | 33.54 | 33.81 | 32.37 | 5,958.00 |
| Apr 22 2024 | 33.51 | 0.900 | 2.76% | 32.65 | 33.88 | 32.52 | 2,315.00 |
| Apr 21 2024 | 32.61 | -0.940 | -2.80% | 33.56 | 33.73 | 32.03 | 1,745.00 |
| Apr 20 2024 | 33.55 | 2.18 | 6.95% | 30.96 | 33.79 | 30.84 | 4,349.00 |
| Apr 19 2024 | 31.37 | 0.150 | 0.48% | 30.96 | 32.31 | 28.65 | 5,436.00 |
| Apr 18 2024 | 31.22 | 0.680 | 2.23% | 30.50 | 31.96 | 29.69 | 4,045.00 |
| Apr 17 2024 | 30.54 | -0.330 | -1.07% | 30.74 | 31.47 | 29.49 | 3,770.00 |
| Apr 16 2024 | 30.87 | 0.620 | 2.05% | 30.15 | 31.29 | 29.00 | 4,985.00 |
| Apr 15 2024 | 30.25 | -1.42 | -4.48% | 31.67 | 32.80 | 28.82 | 9,479.00 |
| Apr 14 2024 | 31.67 | 2.67 | 9.21% | 28.63 | 31.94 | 27.85 | 8,631.00 |
| Apr 13 2024 | 29.00 | -4.56 | -13.59% | 33.57 | 33.99 | 24.69 | 18,644.00 |
| Apr 12 2024 | 33.56 | -6.37 | -15.95% | 39.83 | 40.46 | 30.00 | 21,388.00 |
| Apr 11 2024 | 39.93 | -0.600 | -1.48% | 40.55 | 41.35 | 39.53 | 13,712.00 |
| Apr 10 2024 | 40.53 | -0.910 | -2.20% | 41.27 | 41.54 | 38.52 | 10,363.00 |
| Apr 09 2024 | 41.44 | -2.77 | -6.27% | 44.20 | 44.38 | 41.15 | 13,306.00 |
| Apr 08 2024 | 44.21 | 1.50 | 3.51% | 42.67 | 44.56 | 41.75 | 11,138.00 |
| Apr 07 2024 | 42.71 | 0.620 | 1.47% | 42.05 | 43.20 | 41.85 | 9,599.00 |
| Apr 06 2024 | 42.09 | 0.560 | 1.35% | 41.47 | 42.60 | 41.26 | 9,039.00 |
| Apr 05 2024 | 41.53 | -0.880 | -2.07% | 42.35 | 42.48 | 40.00 | 18,250.00 |
| Apr 04 2024 | 42.41 | 0.730 | 1.75% | 41.58 | 43.56 | 40.63 | 10,303.00 |
| Apr 03 2024 | 41.68 | -0.780 | -1.84% | 42.47 | 44.04 | 40.35 | 19,792.00 |
| Apr 02 2024 | 42.46 | -3.89 | -8.39% | 46.21 | 46.34 | 41.39 | 19,801.00 |
| Apr 01 2024 | 46.35 | -2.04 | -4.22% | 48.39 | 48.70 | 44.64 | 13,132.00 |
| Mar 31 2024 | 48.39 | -0.110 | -0.23% | 48.45 | 49.37 | 47.96 | 12,466.00 |
| Mar 30 2024 | 48.50 | -1.88 | -3.73% | 50.38 | 50.83 | 48.11 | 18,025.00 |
| Mar 29 2024 | 50.38 | 1.47 | 3.01% | 48.81 | 51.36 | 47.62 | 13,565.00 |
| Mar 28 2024 | 48.91 | 0.660 | 1.37% | 48.35 | 49.39 | 46.96 | 9,117.00 |
| Mar 27 2024 | 48.25 | -1.85 | -3.69% | 49.99 | 50.89 | 47.62 | 14,442.00 |
| Mar 26 2024 | 50.10 | 1.23 | 2.52% | 48.99 | 51.37 | 48.79 | 16,924.00 |
| Mar 25 2024 | 48.87 | 2.81 | 6.10% | 46.10 | 49.16 | 45.79 | 19,665.00 |
| Mar 24 2024 | 46.06 | 1.83 | 4.14% | 44.07 | 46.32 | 43.66 | 12,014.00 |
| Mar 23 2024 | 44.23 | 0.080 | 0.18% | 44.27 | 45.78 | 43.66 | 12,623.00 |
| Mar 22 2024 | 44.15 | -0.930 | -2.06% | 44.97 | 46.32 | 42.80 | 15,893.00 |
| Mar 21 2024 | 45.08 | -0.440 | -0.97% | 45.58 | 46.15 | 43.54 | 13,699.00 |
| Mar 20 2024 | 45.52 | 4.78 | 11.73% | 40.70 | 45.77 | 39.61 | 24,620.00 |
| Mar 19 2024 | 40.74 | -5.49 | -11.88% | 46.23 | 46.84 | 39.62 | 22,423.00 |
| Mar 18 2024 | 46.23 | -3.82 | -7.63% | 50.08 | 50.27 | 45.43 | 15,717.00 |
| Mar 17 2024 | 50.05 | 1.83 | 3.80% | 48.20 | 50.69 | 45.72 | 7,651.00 |
| Mar 16 2024 | 48.22 | -4.83 | -9.10% | 53.15 | 53.81 | 46.95 | 10,186.00 |
| Mar 15 2024 | 53.05 | -4.32 | -7.53% | 57.51 | 58.64 | 49.10 | 11,980.00 |
| Mar 14 2024 | 57.37 | -2.46 | -4.11% | 59.98 | 60.85 | 53.70 | 11,810.00 |
| Mar 13 2024 | 59.83 | 2.28 | 3.96% | 57.60 | 61.09 | 56.97 | 34,629.00 |
| Mar 12 2024 | 57.55 | 2.40 | 4.35% | 55.25 | 57.55 | 50.90 | 21,919.00 |
| Mar 11 2024 | 55.15 | 2.88 | 5.51% | 52.25 | 55.98 | 49.09 | 20,285.00 |
| Mar 10 2024 | 52.27 | -0.470 | -0.89% | 52.73 | 53.55 | 49.92 | 7,941.00 |
| Mar 09 2024 | 52.74 | -0.460 | -0.86% | 53.15 | 54.06 | 52.42 | 4,996.00 |
