Register for streaming realtime charts, analysis tools, and prices.
KOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 4.21 | 0.01 | 0.24% | 4.30 | 4.32 | 4.17 | 10,758,659 |
| Sep 23 2024 | 4.20 | -0.06 | -1.41% | 4.23 | 4.28 | 4.124 | 4,434,235 |
| Sep 20 2024 | 4.26 | -0.09 | -2.07% | 4.35 | 4.41 | 4.235 | 9,033,389 |
| Sep 19 2024 | 4.35 | 0.06 | 1.40% | 4.4205 | 4.43 | 4.31 | 6,527,490 |
| Sep 18 2024 | 4.29 | -0.08 | -1.83% | 4.39 | 4.48 | 4.25 | 5,587,641 |
| Sep 17 2024 | 4.37 | 0.16 | 3.80% | 4.26 | 4.40 | 4.22 | 4,313,196 |
| Sep 16 2024 | 4.21 | 0.20 | 4.99% | 4.09 | 4.24 | 4.09 | 5,753,327 |
| Sep 13 2024 | 4.01 | 0.08 | 2.04% | 4.00 | 4.08 | 4.00 | 4,876,722 |
| Sep 12 2024 | 3.93 | 0.06 | 1.55% | 3.97 | 4.015 | 3.88 | 7,732,578 |
| Sep 11 2024 | 3.87 | 0.08 | 2.11% | 3.83 | 3.915 | 3.75 | 5,791,723 |
| Sep 10 2024 | 3.79 | -0.21 | -5.25% | 3.975 | 3.98 | 3.77 | 10,083,729 |
| Sep 09 2024 | 4.00 | -0.16 | -3.85% | 4.16 | 4.165 | 3.945 | 9,944,109 |
| Sep 06 2024 | 4.16 | -0.21 | -4.81% | 4.42 | 4.43 | 4.15 | 6,058,257 |
| Sep 05 2024 | 4.37 | 0.01 | 0.23% | 4.415 | 4.42 | 4.31 | 5,816,617 |
| Sep 04 2024 | 4.36 | -0.16 | -3.54% | 4.52 | 4.57 | 4.35 | 7,468,985 |
| Sep 03 2024 | 4.52 | -0.35 | -7.19% | 4.76 | 4.765 | 4.50 | 5,569,382 |
| Aug 30 2024 | 4.87 | -0.16 | -3.18% | 4.99 | 4.99 | 4.83 | 4,757,493 |
| Aug 29 2024 | 5.03 | 0.24 | 5.01% | 4.85 | 5.08 | 4.85 | 4,749,724 |
| Aug 28 2024 | 4.79 | -0.15 | -3.04% | 4.89 | 4.91 | 4.78 | 3,241,011 |
| Aug 27 2024 | 4.94 | 0.02 | 0.41% | 4.99 | 5.02 | 4.905 | 6,103,263 |
| Aug 26 2024 | 4.92 | 0.10 | 2.07% | 5.00 | 5.06 | 4.90 | 6,654,573 |
| Aug 23 2024 | 4.82 | 0.16 | 3.43% | 4.72 | 4.8888 | 4.70 | 4,115,594 |
| Aug 22 2024 | 4.66 | -0.07 | -1.48% | 4.75 | 4.79 | 4.65 | 3,807,384 |
| Aug 21 2024 | 4.73 | -0.02 | -0.42% | 4.76 | 4.81 | 4.66 | 6,141,755 |
| Aug 20 2024 | 4.75 | -0.16 | -3.26% | 4.90 | 4.90 | 4.68 | 9,704,516 |
| Aug 19 2024 | 4.91 | 0.05 | 1.03% | 4.89 | 5.01 | 4.86 | 8,259,687 |
| Aug 16 2024 | 4.86 | -0.14 | -2.80% | 4.945 | 4.98 | 4.82 | 4,372,148 |
| Aug 15 2024 | 5.00 | 0.09 | 1.83% | 4.95 | 5.075 | 4.90 | 3,923,975 |
| Aug 14 2024 | 4.91 | -0.01 | -0.20% | 4.93 | 4.9489 | 4.81 | 4,214,262 |
| Aug 13 2024 | 4.92 | 0.04 | 0.82% | 4.925 | 4.945 | 4.835 | 6,602,973 |
| Aug 12 2024 | 4.88 | 0.10 | 2.09% | 4.81 | 4.94 | 4.81 | 6,355,426 |
| Aug 09 2024 | 4.78 | -0.02 | -0.42% | 4.79 | 4.82 | 4.72 | 9,331,528 |
| Aug 08 2024 | 4.80 | 0.20 | 4.35% | 4.67 | 4.88 | 4.67 | 5,306,519 |
| Aug 07 2024 | 4.60 | 0.02 | 0.44% | 4.68 | 4.73 | 4.5411 | 6,384,004 |
| Aug 06 2024 | 4.58 | -0.09 | -1.93% | 4.70 | 4.71 | 4.53 | 8,240,363 |
| Aug 05 2024 | 4.67 | -0.22 | -4.50% | 4.70 | 4.885 | 4.43 | 12,800,075 |
| Aug 02 2024 | 4.89 | -0.39 | -7.39% | 5.145 | 5.19 | 4.87 | 9,892,945 |
| Aug 01 2024 | 5.28 | -0.25 | -4.52% | 5.51 | 5.60 | 5.20 | 7,789,809 |
| Jul 31 2024 | 5.53 | 0.07 | 1.28% | 5.54 | 5.66 | 5.53 | 6,987,477 |
| Jul 30 2024 | 5.46 | 0.16 | 3.02% | 5.30 | 5.53 | 5.295 | 6,346,056 |
| Jul 29 2024 | 5.30 | -0.16 | -2.93% | 5.48 | 5.51 | 5.22 | 5,116,373 |
| Jul 26 2024 | 5.46 | -0.03 | -0.55% | 5.53 | 5.55 | 5.385 | 4,304,712 |
| Jul 25 2024 | 5.49 | 0.15 | 2.81% | 5.34 | 5.51 | 5.3011 | 3,824,320 |
| Jul 24 2024 | 5.34 | -0.21 | -3.78% | 5.595 | 5.65 | 5.325 | 5,150,531 |
| Jul 23 2024 | 5.55 | -0.09 | -1.51% | 5.56 | 5.66 | 5.49 | 8,693,886 |
| Jul 22 2024 | 5.635 | 0.04 | 0.63% | 5.59 | 5.655 | 5.515 | 2,180,021 |
| Jul 19 2024 | 5.60 | -0.11 | -1.93% | 5.58 | 5.68 | 5.54 | 4,148,731 |
| Jul 18 2024 | 5.71 | -0.03 | -0.52% | 5.73 | 5.78 | 5.68 | 2,830,145 |
| Jul 17 2024 | 5.74 | -0.08 | -1.37% | 5.88 | 5.965 | 5.70 | 6,112,301 |
| Jul 16 2024 | 5.82 | 0.08 | 1.39% | 5.72 | 5.85 | 5.655 | 4,438,786 |
| Jul 15 2024 | 5.74 | 0.07 | 1.23% | 5.71 | 5.81 | 5.62 | 3,465,500 |
| Jul 12 2024 | 5.67 | 0.00 | 0.00% | 5.73 | 5.78 | 5.61 | 2,532,838 |
| Jul 11 2024 | 5.67 | 0.11 | 1.98% | 5.60 | 5.73 | 5.545 | 3,783,084 |
| Jul 10 2024 | 5.56 | 0.10 | 1.83% | 5.48 | 5.56 | 5.45 | 2,759,200 |
| Jul 09 2024 | 5.46 | -0.01 | -0.18% | 5.43 | 5.54 | 5.35 | 4,048,170 |
| Jul 08 2024 | 5.47 | 0.01 | 0.18% | 5.50 | 5.51 | 5.405 | 3,259,436 |
| Jul 05 2024 | 5.46 | -0.38 | -6.51% | 5.72 | 5.7603 | 5.44 | 5,352,655 |
| Jul 03 2024 | 5.84 | 0.27 | 4.85% | 5.65 | 5.84 | 5.61 | 3,423,936 |
| Jul 02 2024 | 5.57 | 0.00 | 0.00% | 5.64 | 5.665 | 5.55 | 2,646,058 |
| Jul 01 2024 | 5.57 | 0.03 | 0.54% | 5.57 | 5.61 | 5.49 | 3,761,645 |
| Jun 28 2024 | 5.54 | 0.00 | 0.00% | 5.60 | 5.64 | 5.52 | 8,361,862 |
| Jun 27 2024 | 5.54 | 0.11 | 2.03% | 5.51 | 5.56 | 5.41 | 4,389,449 |
