KGS(KGS)
KGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $53.90 | $61.02 | $53.90 | $59.90 | 3.01M |
| 8/6/2026 | $58.68 | $59.30 | $56.61 | $56.86 | 1.22M |
| 8/5/2026 | $58.63 | $59.36 | $57.31 | $57.85 | 1.19M |
| 8/4/2026 | $58.41 | $59.81 | $57.96 | $59.54 | 1.27M |
| 8/3/2026 | $57.80 | $58.39 | $56.17 | $58.06 | 1.64M |
| 7/31/2026 | $59.41 | $59.69 | $57.72 | $58.71 | 1.82M |
| 7/30/2026 | $56.56 | $59.43 | $56.56 | $58.26 | 2.68M |
| 7/29/2026 | $58.52 | $58.99 | $54.89 | $55.00 | 2.23M |
| 7/28/2026 | $57.96 | $57.96 | $54.52 | $56.51 | 1.89M |
| 7/27/2026 | $59.02 | $60.98 | $56.91 | $57.74 | 2.31M |
| 7/24/2026 | $66.00 | $66.66 | $58.39 | $59.08 | 3.02M |
| 7/23/2026 | $67.53 | $67.78 | $63.59 | $65.28 | 1.63M |
| 7/22/2026 | $66.96 | $67.84 | $66.56 | $67.00 | 852,245 |
| 7/21/2026 | $65.03 | $67.15 | $64.19 | $66.89 | 1.12M |
| 7/20/2026 | $65.77 | $66.00 | $64.36 | $64.45 | 1.40M |
| 7/17/2026 | $64.66 | $65.30 | $63.36 | $65.19 | 1.86M |
| 7/16/2026 | $67.02 | $67.64 | $64.91 | $65.94 | 1.19M |
| 7/15/2026 | $68.89 | $69.85 | $67.02 | $67.59 | 1.72M |
| 7/14/2026 | $68.31 | $69.54 | $67.32 | $69.09 | 1.64M |
| 7/13/2026 | $68.58 | $68.58 | $65.86 | $66.58 | 1.36M |
| 7/10/2026 | $66.81 | $67.93 | $66.17 | $67.84 | 1.22M |
| 7/9/2026 | $69.51 | $70.60 | $66.73 | $67.18 | 2.01M |
| 7/8/2026 | $68.36 | $70.27 | $67.54 | $69.86 | 1.72M |
| 7/7/2026 | $65.98 | $68.25 | $65.53 | $68.01 | 1.71M |
| 7/6/2026 | $67.32 | $69.62 | $66.18 | $66.23 | 1.87M |
| 7/2/2026 | $73.01 | $73.49 | $67.27 | $67.94 | 1.73M |
| 7/1/2026 | $74.91 | $75.31 | $72.27 | $72.40 | 1.94M |
| 6/30/2026 | $74.85 | $77.02 | $74.57 | $75.13 | 2.00M |
| 6/29/2026 | $73.98 | $76.30 | $73.06 | $74.43 | 2.07M |
| 6/26/2026 | $73.44 | $76.27 | $72.50 | $76.27 | 7.11M |
| 6/25/2026 | $70.23 | $74.59 | $70.23 | $73.96 | 2.33M |
| 6/24/2026 | $70.13 | $72.06 | $69.68 | $70.65 | 1.49M |
| 6/23/2026 | $68.83 | $71.81 | $68.00 | $71.69 | 1.60M |
| 6/22/2026 | $69.16 | $70.75 | $68.88 | $70.72 | 2.00M |
| 6/18/2026 | $66.74 | $69.40 | $65.38 | $69.18 | 3.82M |
| 6/17/2026 | $67.78 | $68.00 | $66.16 | $66.55 | 1.46M |
| 6/16/2026 | $68.62 | $69.09 | $67.31 | $67.87 | 1.43M |
| 6/15/2026 | $68.64 | $69.62 | $67.72 | $69.25 | 1.95M |
| 6/12/2026 | $67.20 | $70.31 | $66.74 | $69.08 | 1.59M |
| 6/11/2026 | $67.67 | $68.73 | $66.92 | $67.12 | 1.26M |
| 6/10/2026 | $66.95 | $68.00 | $66.28 | $66.49 | 1.75M |
| 6/9/2026 | $67.83 | $68.05 | $65.75 | $67.08 | 1.06M |
| 6/8/2026 | $66.39 | $68.11 | $65.63 | $67.63 | 2.03M |
| 6/5/2026 | $67.55 | $67.74 | $64.89 | $65.11 | 1.27M |
| 6/4/2026 | $67.18 | $68.44 | $66.60 | $68.11 | 1.28M |
| 6/3/2026 | $67.45 | $68.80 | $66.99 | $67.35 | 1.57M |
| 6/2/2026 | $65.64 | $67.92 | $65.62 | $67.19 | 1.49M |
| 6/1/2026 | $66.63 | $67.07 | $64.82 | $65.27 | 1.34M |
| 5/29/2026 | $68.73 | $68.86 | $66.78 | $66.85 | 1.85M |
| 5/28/2026 | $69.98 | $70.05 | $68.14 | $68.85 | 1.84M |
| 5/27/2026 | $73.03 | $73.03 | $69.87 | $70.49 | 1.94M |
| 5/26/2026 | $73.98 | $75.23 | $73.29 | $73.65 | 1.67M |
| 5/22/2026 | $73.10 | $73.75 | $71.78 | $73.71 | 1.06M |
| 5/21/2026 | $73.93 | $74.61 | $72.05 | $72.39 | 2.18M |
| 5/20/2026 | $76.31 | $77.68 | $73.10 | $73.35 | 2.26M |
| 5/19/2026 | $75.39 | $76.44 | $74.73 | $75.89 | 2.09M |
| 5/18/2026 | $74.05 | $76.11 | $73.50 | $75.78 | 3.90M |
| 5/15/2026 | $73.47 | $74.29 | $72.60 | $73.49 | 5.23M |
| 5/14/2026 | $72.03 | $75.19 | $71.61 | $74.23 | 7.44M |
| 5/13/2026 | $76.50 | $76.50 | $73.89 | $75.74 | 1.31M |
| 5/12/2026 | $75.89 | $76.28 | $73.74 | $75.14 | 1.45M |
| 5/11/2026 | $73.63 | $76.68 | $71.78 | $75.52 | 3.44M |