Register for streaming realtime charts, analysis tools, and prices.
KMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 23.76 | -0.73 | -2.98% | 24.21 | 24.21 | 23.51 | 863,379 |
| Apr 24 2024 | 24.49 | 0.14 | 0.57% | 24.21 | 24.49 | 24.07 | 479,783 |
| Apr 23 2024 | 24.35 | 0.18 | 0.74% | 24.19 | 24.61 | 24.115 | 506,421 |
| Apr 22 2024 | 24.17 | -0.34 | -1.39% | 24.57 | 24.57 | 24.14 | 854,024 |
| Apr 19 2024 | 24.51 | 0.41 | 1.70% | 23.98 | 24.56 | 23.98 | 657,545 |
| Apr 18 2024 | 24.10 | 0.27 | 1.13% | 23.93 | 24.19 | 23.69 | 951,733 |
| Apr 17 2024 | 23.83 | 0.06 | 0.25% | 24.00 | 24.10 | 23.59 | 802,254 |
| Apr 16 2024 | 23.77 | -0.10 | -0.42% | 23.44 | 23.94 | 23.40 | 505,418 |
| Apr 15 2024 | 23.87 | 0.37 | 1.57% | 23.72 | 24.05 | 23.58 | 804,964 |
| Apr 12 2024 | 23.50 | -0.46 | -1.92% | 23.75 | 23.88 | 23.235 | 459,926 |
| Apr 11 2024 | 23.96 | 0.13 | 0.55% | 23.90 | 23.97 | 23.48 | 636,477 |
| Apr 10 2024 | 23.83 | -0.79 | -3.21% | 23.94 | 24.07 | 23.635 | 524,355 |
| Apr 09 2024 | 24.62 | 0.28 | 1.15% | 24.40 | 24.73 | 24.325 | 330,857 |
| Apr 08 2024 | 24.34 | 0.17 | 0.70% | 24.40 | 24.48 | 24.265 | 325,186 |
| Apr 05 2024 | 24.17 | 0.18 | 0.75% | 23.99 | 24.26 | 23.99 | 267,743 |
| Apr 04 2024 | 23.99 | -0.23 | -0.95% | 24.56 | 24.61 | 23.92 | 343,794 |
| Apr 03 2024 | 24.22 | 0.13 | 0.54% | 24.01 | 24.34 | 24.01 | 427,910 |
| Apr 02 2024 | 24.09 | -0.29 | -1.19% | 24.015 | 24.19 | 23.75 | 633,359 |
| Apr 01 2024 | 24.38 | -0.56 | -2.25% | 24.99 | 24.99 | 24.31 | 377,747 |
| Mar 28 2024 | 24.94 | 0.08 | 0.32% | 24.83 | 24.96 | 24.65 | 552,522 |
| Mar 27 2024 | 24.86 | 0.81 | 3.37% | 24.34 | 24.87 | 24.34 | 401,686 |
| Mar 26 2024 | 24.05 | -0.06 | -0.25% | 24.19 | 24.26 | 24.05 | 342,167 |
| Mar 25 2024 | 24.11 | -0.12 | -0.50% | 24.32 | 24.39 | 24.10 | 303,850 |
| Mar 22 2024 | 24.23 | -0.18 | -0.74% | 24.49 | 24.54 | 24.1497 | 433,795 |
| Mar 21 2024 | 24.41 | 0.12 | 0.49% | 24.41 | 24.61 | 24.34 | 594,721 |
| Mar 20 2024 | 24.29 | 0.43 | 1.80% | 23.87 | 24.305 | 23.69 | 448,724 |
| Mar 19 2024 | 23.86 | 0.45 | 1.92% | 23.36 | 23.87 | 23.32 | 486,029 |
| Mar 18 2024 | 23.41 | -0.52 | -2.17% | 23.84 | 23.97 | 23.38 | 676,883 |
| Mar 15 2024 | 23.93 | -0.09 | -0.37% | 23.93 | 24.44 | 23.895 | 1,330,012 |
| Mar 14 2024 | 24.02 | -0.97 | -3.88% | 24.93 | 24.99 | 23.81 | 578,974 |
| Mar 13 2024 | 24.99 | 0.11 | 0.44% | 24.79 | 25.22 | 24.79 | 399,048 |
| Mar 12 2024 | 24.88 | -0.13 | -0.52% | 24.91 | 25.08 | 24.73 | 323,815 |
| Mar 11 2024 | 25.01 | -0.53 | -2.08% | 25.48 | 25.66 | 24.84 | 488,461 |
| Mar 08 2024 | 25.54 | 0.16 | 0.63% | 25.60 | 25.75 | 25.445 | 561,883 |
| Mar 07 2024 | 25.38 | 0.08 | 0.32% | 25.47 | 25.69 | 25.34 | 448,199 |
| Mar 06 2024 | 25.30 | 0.45 | 1.81% | 25.08 | 25.35 | 25.035 | 398,147 |
| Mar 05 2024 | 24.85 | -0.14 | -0.56% | 24.89 | 25.275 | 24.785 | 404,023 |
| Mar 04 2024 | 24.99 | -0.19 | -0.75% | 25.17 | 25.34 | 24.97 | 685,489 |
| Mar 01 2024 | 25.18 | -0.06 | -0.24% | 25.32 | 25.39 | 25.045 | 698,792 |
| Feb 29 2024 | 25.24 | 0.41 | 1.65% | 25.09 | 25.43 | 25.01 | 926,140 |
| Feb 28 2024 | 24.83 | 0.08 | 0.32% | 24.56 | 24.97 | 24.51 | 363,406 |
| Feb 27 2024 | 24.75 | 0.24 | 0.98% | 24.73 | 24.88 | 24.58 | 436,685 |
| Feb 26 2024 | 24.51 | 0.19 | 0.78% | 24.17 | 24.51 | 24.02 | 668,380 |
| Feb 23 2024 | 24.32 | 0.21 | 0.87% | 24.20 | 24.58 | 24.05 | 511,722 |
| Feb 22 2024 | 24.11 | 0.45 | 1.90% | 23.69 | 24.13 | 23.57 | 777,662 |
| Feb 21 2024 | 23.66 | -0.42 | -1.74% | 24.08 | 24.235 | 23.60 | 1,448,832 |
| Feb 20 2024 | 24.08 | -0.45 | -1.83% | 24.18 | 24.445 | 24.07 | 492,652 |
| Feb 16 2024 | 24.53 | -0.37 | -1.49% | 24.73 | 24.90 | 24.51 | 556,008 |
| Feb 15 2024 | 24.90 | 0.49 | 2.01% | 24.53 | 25.00 | 24.50 | 1,611,329 |
| Feb 14 2024 | 24.41 | 0.28 | 1.16% | 24.38 | 24.71 | 24.21 | 863,999 |
| Feb 13 2024 | 24.13 | -0.76 | -3.05% | 24.22 | 24.2768 | 23.815 | 1,024,366 |
| Feb 12 2024 | 24.89 | 0.31 | 1.26% | 24.51 | 25.13 | 24.485 | 1,040,128 |
| Feb 09 2024 | 24.58 | 0.79 | 3.32% | 23.75 | 24.665 | 23.70 | 910,009 |
| Feb 08 2024 | 23.79 | -0.70 | -2.86% | 24.25 | 24.42 | 23.74 | 873,538 |
| Feb 07 2024 | 24.49 | -0.61 | -2.43% | 24.90 | 25.61 | 23.75 | 1,434,242 |
| Feb 06 2024 | 25.10 | 0.51 | 2.07% | 24.57 | 25.215 | 24.49 | 1,105,073 |
| Feb 05 2024 | 24.59 | -0.45 | -1.80% | 24.57 | 24.89 | 24.40 | 657,976 |
| Feb 02 2024 | 25.04 | -0.07 | -0.28% | 24.75 | 25.18 | 24.67 | 492,538 |
| Feb 01 2024 | 25.11 | 0.59 | 2.41% | 24.68 | 25.22 | 24.60 | 560,986 |
| Jan 31 2024 | 24.52 | -0.79 | -3.12% | 25.39 | 25.39 | 24.50 | 632,478 |
| Jan 30 2024 | 25.31 | -0.04 | -0.16% | 25.15 | 25.435 | 25.15 | 281,679 |
| Jan 29 2024 | 25.35 | 0.26 | 1.04% | 25.03 | 25.41 | 24.885 | 383,472 |
