Register for streaming realtime charts, analysis tools, and prices.
KOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 5.83 | -0.04 | -0.68% | 5.86 | 5.92 | 5.81 | 3,823,881 |
| Apr 22 2024 | 5.87 | -0.11 | -1.84% | 5.94 | 5.995 | 5.84 | 4,201,178 |
| Apr 19 2024 | 5.98 | -0.08 | -1.32% | 6.03 | 6.135 | 5.98 | 3,586,461 |
| Apr 18 2024 | 6.06 | 0.00 | 0.00% | 6.10 | 6.23 | 6.02 | 4,968,570 |
| Apr 17 2024 | 6.06 | -0.03 | -0.49% | 6.07 | 6.185 | 6.009 | 3,926,357 |
| Apr 16 2024 | 6.09 | 0.04 | 0.66% | 5.955 | 6.14 | 5.89 | 7,910,112 |
| Apr 15 2024 | 6.05 | -0.15 | -2.42% | 6.18 | 6.245 | 5.99 | 6,684,445 |
| Apr 12 2024 | 6.20 | -0.13 | -2.05% | 6.40 | 6.58 | 6.13 | 6,579,747 |
| Apr 11 2024 | 6.33 | 0.01 | 0.16% | 6.36 | 6.41 | 6.18 | 7,317,545 |
| Apr 10 2024 | 6.32 | 0.10 | 1.61% | 6.095 | 6.33 | 6.07 | 9,526,938 |
| Apr 09 2024 | 6.22 | 0.31 | 5.25% | 5.95 | 6.24 | 5.90 | 19,823,479 |
| Apr 08 2024 | 5.91 | 0.04 | 0.68% | 5.93 | 6.17 | 5.90 | 15,131,059 |
| Apr 05 2024 | 5.87 | -0.11 | -1.84% | 6.00 | 6.02 | 5.86 | 6,605,500 |
| Apr 04 2024 | 5.98 | 0.17 | 2.93% | 5.82 | 6.00 | 5.71 | 8,146,544 |
| Apr 03 2024 | 5.81 | -0.07 | -1.19% | 5.88 | 5.93 | 5.55 | 14,434,411 |
| Apr 02 2024 | 5.88 | 0.02 | 0.34% | 5.895 | 5.92 | 5.77 | 4,457,462 |
| Apr 01 2024 | 5.86 | -0.10 | -1.68% | 6.00 | 6.00 | 5.7835 | 7,359,558 |
| Mar 28 2024 | 5.96 | 0.07 | 1.19% | 6.00 | 6.05 | 5.88 | 8,117,530 |
| Mar 27 2024 | 5.89 | 0.23 | 4.06% | 5.64 | 5.96 | 5.58 | 9,117,841 |
| Mar 26 2024 | 5.66 | -0.28 | -4.71% | 5.97 | 6.009 | 5.60 | 11,197,190 |
| Mar 25 2024 | 5.94 | 0.13 | 2.24% | 5.87 | 6.01 | 5.87 | 4,979,069 |
| Mar 22 2024 | 5.81 | -0.07 | -1.19% | 5.87 | 5.91 | 5.73 | 6,083,093 |
| Mar 21 2024 | 5.88 | -0.17 | -2.81% | 6.03 | 6.07 | 5.86 | 8,943,477 |
| Mar 20 2024 | 6.05 | 0.05 | 0.83% | 5.93 | 6.05 | 5.90 | 10,364,952 |
| Mar 19 2024 | 6.00 | 0.23 | 3.99% | 5.76 | 6.00 | 5.70 | 9,987,312 |
| Mar 18 2024 | 5.77 | 0.07 | 1.23% | 5.74 | 5.83 | 5.60 | 7,624,278 |
| Mar 15 2024 | 5.70 | -0.11 | -1.89% | 5.78 | 5.855 | 5.68 | 10,827,302 |
| Mar 14 2024 | 5.81 | 0.26 | 4.68% | 5.58 | 5.84 | 5.53 | 9,400,929 |
| Mar 13 2024 | 5.55 | 0.10 | 1.83% | 5.48 | 5.69 | 5.48 | 5,113,449 |
| Mar 12 2024 | 5.45 | -0.09 | -1.62% | 5.53 | 5.54 | 5.43 | 5,087,583 |
| Mar 11 2024 | 5.54 | 0.02 | 0.36% | 5.49 | 5.57 | 5.4204 | 4,543,260 |
| Mar 08 2024 | 5.52 | 0.05 | 0.91% | 5.47 | 5.57 | 5.38 | 7,773,108 |
| Mar 07 2024 | 5.47 | -0.12 | -2.15% | 5.605 | 5.675 | 5.445 | 15,047,193 |
| Mar 06 2024 | 5.59 | 0.19 | 3.52% | 5.46 | 5.70 | 5.35 | 35,325,592 |
| Mar 05 2024 | 5.40 | -0.61 | -10.15% | 5.28 | 5.77 | 5.23 | 34,408,940 |
| Mar 04 2024 | 6.01 | -0.24 | -3.84% | 6.26 | 6.33 | 6.00 | 3,671,550 |
| Mar 01 2024 | 6.25 | 0.11 | 1.79% | 6.23 | 6.365 | 6.185 | 5,878,947 |
| Feb 29 2024 | 6.14 | 0.10 | 1.66% | 6.10 | 6.19 | 6.075 | 9,342,364 |
| Feb 28 2024 | 6.04 | 0.08 | 1.34% | 5.95 | 6.12 | 5.88 | 8,127,662 |
| Feb 27 2024 | 5.96 | 0.20 | 3.47% | 5.80 | 6.035 | 5.76 | 5,745,122 |
| Feb 26 2024 | 5.76 | -0.20 | -3.36% | 5.79 | 5.86 | 5.535 | 7,216,008 |
| Feb 23 2024 | 5.96 | 0.03 | 0.51% | 5.82 | 5.97 | 5.735 | 4,827,074 |
| Feb 22 2024 | 5.93 | -0.02 | -0.34% | 5.87 | 5.955 | 5.84 | 4,360,795 |
| Feb 21 2024 | 5.95 | 0.20 | 3.48% | 5.81 | 5.99 | 5.77 | 5,634,887 |
| Feb 20 2024 | 5.75 | -0.21 | -3.52% | 5.89 | 5.95 | 5.725 | 5,392,719 |
| Feb 16 2024 | 5.96 | -0.04 | -0.67% | 5.99 | 6.03 | 5.90 | 3,550,574 |
| Feb 15 2024 | 6.00 | 0.38 | 6.76% | 5.66 | 6.05 | 5.66 | 5,534,864 |
| Feb 14 2024 | 5.62 | 0.08 | 1.44% | 5.57 | 5.66 | 5.545 | 2,698,221 |
| Feb 13 2024 | 5.54 | -0.24 | -4.15% | 5.68 | 5.71 | 5.48 | 7,940,217 |
| Feb 12 2024 | 5.78 | 0.36 | 6.64% | 5.49 | 5.88 | 5.49 | 10,174,742 |
| Feb 09 2024 | 5.42 | -0.35 | -6.07% | 5.74 | 5.765 | 5.36 | 16,016,786 |
| Feb 08 2024 | 5.77 | 0.10 | 1.76% | 5.64 | 5.81 | 5.62 | 3,663,400 |
| Feb 07 2024 | 5.67 | 0.03 | 0.53% | 5.65 | 5.70 | 5.595 | 4,461,212 |
| Feb 06 2024 | 5.64 | 0.21 | 3.87% | 5.45 | 5.80 | 5.41 | 8,425,063 |
| Feb 05 2024 | 5.43 | -0.36 | -6.22% | 5.70 | 5.70 | 5.38 | 11,649,989 |
| Feb 02 2024 | 5.79 | -0.17 | -2.85% | 5.90 | 5.93 | 5.74 | 6,374,256 |
| Feb 01 2024 | 5.96 | -0.10 | -1.65% | 6.15 | 6.23 | 5.925 | 5,985,289 |
| Jan 31 2024 | 6.06 | -0.30 | -4.72% | 6.34 | 6.388 | 6.05 | 4,379,594 |
| Jan 30 2024 | 6.36 | 0.12 | 1.92% | 6.13 | 6.37 | 6.09 | 3,500,598 |
| Jan 29 2024 | 6.24 | -0.04 | -0.64% | 6.31 | 6.31 | 6.06 | 5,848,907 |
| Jan 26 2024 | 6.28 | 0.00 | 0.00% | 6.29 | 6.33 | 6.20 | 3,927,929 |
| Jan 25 2024 | 6.28 | 0.01 | 0.16% | 6.33 | 6.33 | 6.13 | 5,677,443 |
