Register for real-time alerts, custom portfolio, and market movers
KSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.10 | 0.00 | 0.00% | 3.16 | 3.16 | 3.10 | 349 |
| May 09 2024 | 3.10 | 0.10 | 3.33% | 3.00 | 3.10 | 3.00 | 4,212 |
| May 08 2024 | 3.00 | -0.11 | -3.54% | 3.10 | 3.10 | 3.00 | 13,254 |
| May 07 2024 | 3.11 | 0.01 | 0.32% | 3.14 | 3.14 | 3.02 | 20,313 |
| May 06 2024 | 3.10 | 0.00 | 0.00% | 3.11 | 3.11 | 3.055 | 4,058 |
| May 03 2024 | 3.10 | -0.03 | -0.96% | 3.09 | 3.10 | 3.09 | 2,000 |
| May 02 2024 | 3.13 | -0.02 | -0.63% | 3.20 | 3.20 | 3.13 | 439 |
| May 01 2024 | 3.15 | 0.07 | 2.27% | 3.15 | 3.16 | 3.15 | 7,256 |
| Apr 30 2024 | 3.08 | 0.16 | 5.48% | 2.85 | 3.08 | 2.85 | 16,266 |
| Apr 29 2024 | 2.92 | 0.05 | 1.74% | 2.85 | 2.92 | 2.85 | 5,271 |
| Apr 26 2024 | 2.87 | 0.02 | 0.70% | 2.86 | 2.90 | 2.80 | 1,581 |
| Apr 24 2024 | 2.85 | -0.25 | -8.06% | 3.08 | 3.08 | 2.85 | 1,803 |
| Apr 23 2024 | 3.10 | 0.10 | 3.33% | 2.98 | 3.10 | 2.98 | 18,607 |
| Apr 22 2024 | 3.00 | 0.19 | 6.76% | 2.80 | 3.00 | 2.80 | 12,107 |
| Apr 19 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 1,109 |
| Apr 18 2024 | 2.81 | 0.00 | 0.00% | 2.82 | 2.82 | 2.81 | 199 |
| Apr 17 2024 | 2.81 | -0.10 | -3.44% | 2.80 | 2.81 | 2.76 | 18,242 |
| Apr 16 2024 | 2.91 | -0.09 | -3.00% | 2.97 | 2.97 | 2.83 | 5,528 |
| Apr 15 2024 | 3.00 | 0.05 | 1.69% | 2.95 | 3.00 | 2.74 | 26,290 |
| Apr 12 2024 | 2.95 | -0.10 | -3.28% | 3.08 | 3.10 | 2.95 | 15,638 |
| Apr 11 2024 | 3.05 | -0.40 | -11.59% | 3.35 | 3.35 | 3.03 | 27,373 |
| Apr 10 2024 | 3.45 | 0.00 | 0.00% | 3.48 | 3.48 | 3.45 | 2,258 |
| Apr 09 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 1,560 |
| Apr 08 2024 | 3.45 | 0.01 | 0.29% | 3.44 | 3.45 | 3.39 | 11,497 |
| Apr 05 2024 | 3.44 | -0.12 | -3.37% | 3.44 | 3.44 | 3.44 | 162 |
| Apr 04 2024 | 3.56 | 0.01 | 0.28% | 3.60 | 3.61 | 3.56 | 1,370 |
| Apr 03 2024 | 3.55 | -0.09 | -2.47% | 3.61 | 3.61 | 3.46 | 3,207 |
| Apr 02 2024 | 3.64 | -0.01 | -0.27% | 3.63 | 3.64 | 3.55 | 7,433 |
| Mar 28 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 289 |
| Mar 27 2024 | 3.65 | -0.08 | -2.14% | 3.70 | 3.70 | 3.54 | 1,457 |
| Mar 26 2024 | 3.73 | -0.02 | -0.53% | 3.74 | 3.75 | 3.73 | 833 |
| Mar 25 2024 | 3.75 | 0.21 | 5.93% | 3.62 | 3.75 | 3.62 | 403 |
| Mar 22 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0.00 |
| Mar 21 2024 | 3.54 | -0.21 | -5.60% | 3.75 | 3.75 | 3.54 | 3,700 |
| Mar 20 2024 | 3.75 | -0.10 | -2.60% | 3.76 | 3.76 | 3.60 | 10,774 |
| Mar 19 2024 | 3.85 | 0.15 | 4.05% | 3.57 | 3.85 | 3.57 | 17,852 |
| Mar 18 2024 | 3.70 | 0.21 | 6.02% | 3.50 | 3.70 | 3.49 | 35,488 |
| Mar 15 2024 | 3.49 | 0.25 | 7.72% | 3.30 | 3.49 | 3.30 | 2,692 |
| Mar 14 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.25 | 3.24 | 1,748 |
| Mar 13 2024 | 3.24 | 0.01 | 0.31% | 3.24 | 3.24 | 3.24 | 497 |
| Mar 12 2024 | 3.23 | 0.08 | 2.54% | 3.25 | 3.26 | 3.23 | 1,362 |
| Mar 11 2024 | 3.15 | -0.08 | -2.48% | 3.25 | 3.41 | 3.15 | 2,585 |
| Mar 08 2024 | 3.23 | 0.09 | 2.87% | 3.15 | 3.23 | 3.15 | 2,900 |
| Mar 07 2024 | 3.14 | 0.00 | 0.00% | 3.13 | 3.14 | 3.13 | 4,136 |
| Mar 06 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 676 |
| Mar 05 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| Mar 04 2024 | 3.14 | 0.14 | 4.67% | 3.04 | 3.14 | 3.01 | 8,716 |
| Mar 01 2024 | 3.00 | 0.04 | 1.35% | 3.10 | 3.16 | 2.97 | 13,533 |
| Feb 29 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Feb 28 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Feb 27 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Feb 26 2024 | 2.96 | -0.04 | -1.33% | 3.00 | 3.00 | 2.96 | 3,388 |
| Feb 23 2024 | 3.00 | 0.05 | 1.69% | 2.97 | 3.01 | 2.955 | 233,762 |
| Feb 22 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.86 | 22,068 |
| Feb 21 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
| Feb 20 2024 | 2.95 | -0.10 | -3.28% | 2.96 | 3.04 | 2.95 | 21,614 |
| Feb 19 2024 | 3.05 | -0.05 | -1.61% | 3.10 | 3.10 | 3.05 | 3,351 |
| Feb 16 2024 | 3.10 | 0.15 | 5.08% | 3.00 | 3.10 | 3.00 | 7,168 |
| Feb 15 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 300 |
| Feb 14 2024 | 2.95 | -0.04 | -1.34% | 2.95 | 2.95 | 2.95 | 14,730 |
| Feb 13 2024 | 2.99 | 0.06 | 2.05% | 2.95 | 2.99 | 2.95 | 10,178 |
| Feb 12 2024 | 2.93 | 0.01 | 0.34% | 2.93 | 2.93 | 2.93 | 2,647 |
