KOS.L(KOS.L)
KOS.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $184.08 | $204.00 | $184.08 | $204.00 | 6,652 |
| 7/30/2026 | $175.00 | $177.72 | $175.00 | $175.00 | 672 |
| 7/29/2026 | $176.60 | $185.00 | $175.00 | $175.00 | 2,175 |
| 7/28/2026 | $180.00 | $182.50 | $175.00 | $182.50 | 2,016 |
| 7/27/2026 | $192.00 | $192.00 | $183.00 | $188.00 | 7,535 |
| 7/24/2026 | $209.89 | $209.89 | $198.50 | $198.50 | 1,581 |
| 7/23/2026 | $196.00 | $210.00 | $196.00 | $210.00 | 10,171 |
| 7/22/2026 | $180.00 | $196.00 | $180.00 | $196.00 | 11,821 |
| 7/21/2026 | $174.86 | $174.86 | $172.00 | $172.00 | 2,278 |
| 7/20/2026 | $170.00 | $175.00 | $165.00 | $175.00 | 24,698 |
| 7/17/2026 | $163.60 | $170.00 | $163.60 | $170.00 | 2,324 |
| 7/16/2026 | $170.96 | $170.96 | $169.00 | $169.00 | 3,271 |
| 7/15/2026 | $192.70 | $195.00 | $171.00 | $174.50 | 18,623 |
| 7/14/2026 | $175.00 | $188.00 | $175.00 | $188.00 | 14,957 |
| 7/13/2026 | $163.00 | $165.00 | $153.65 | $162.50 | 1,622 |
| 7/10/2026 | $163.02 | $163.02 | $153.00 | $157.00 | 6,192 |
| 7/9/2026 | $165.00 | $168.00 | $165.00 | $168.00 | 2,050 |
| 7/8/2026 | $169.00 | $190.48 | $155.00 | $173.00 | 47,974 |
| 7/7/2026 | $158.94 | $160.00 | $151.00 | $160.00 | 160 |
| 7/6/2026 | $155.14 | $161.50 | $155.14 | $161.50 | 534 |
| 7/3/2026 | $141.00 | $150.00 | $141.00 | $150.00 | 18 |
| 7/2/2026 | $169.00 | $169.00 | $150.00 | $153.50 | 18,854 |
| 7/1/2026 | $151.02 | $157.50 | $151.00 | $157.50 | 996 |
| 6/30/2026 | $158.00 | $158.00 | $158.00 | $158.00 | - |
| 6/29/2026 | $151.00 | $169.00 | $151.00 | $156.00 | 28 |
| 6/26/2026 | $169.00 | $169.00 | $154.01 | $160.00 | 1,951 |
| 6/25/2026 | $157.00 | $159.50 | $155.01 | $159.50 | 4,686 |
| 6/24/2026 | $171.00 | $171.00 | $163.00 | $166.00 | 24,260 |
| 6/23/2026 | $179.50 | $179.50 | $179.50 | $179.50 | - |
| 6/22/2026 | $180.00 | $190.00 | $180.00 | $180.50 | 10,409 |
| 6/19/2026 | $180.50 | $180.50 | $180.50 | $180.50 | - |
| 6/18/2026 | $183.00 | $183.00 | $179.50 | $179.50 | 14,360 |
| 6/17/2026 | $175.00 | $185.00 | $171.00 | $185.00 | 13,167 |
| 6/16/2026 | $193.00 | $206.00 | $184.00 | $185.00 | 19,294 |
| 6/15/2026 | $206.00 | $220.00 | $190.00 | $190.00 | 13,205 |
| 6/12/2026 | $206.00 | $222.00 | $206.00 | $217.00 | 1,289 |
| 6/11/2026 | $228.00 | $230.00 | $221.00 | $221.00 | 2,385 |
| 6/10/2026 | $202.13 | $221.00 | $200.00 | $221.00 | 10,741 |
| 6/9/2026 | $206.99 | $210.00 | $206.00 | $207.00 | 17,734 |
| 6/8/2026 | $212.00 | $220.00 | $212.00 | $217.00 | 1,048 |
| 6/5/2026 | $219.26 | $228.00 | $216.00 | $217.00 | 15,089 |
| 6/4/2026 | $230.00 | $230.00 | $208.00 | $218.00 | 7,379 |
| 6/3/2026 | $230.00 | $230.00 | $230.00 | $230.00 | 18 |
| 6/2/2026 | $219.35 | $219.35 | $216.00 | $216.00 | 3,191 |
| 6/1/2026 | $195.00 | $230.00 | $195.00 | $230.00 | 25,120 |
| 5/29/2026 | $202.00 | $202.00 | $202.00 | $202.00 | - |
| 5/28/2026 | $208.00 | $215.00 | $206.00 | $207.00 | 2,031 |
| 5/27/2026 | $216.13 | $225.10 | $204.00 | $216.00 | 12,025 |
| 5/26/2026 | $222.00 | $222.00 | $222.00 | $222.00 | 3,000 |
| 5/22/2026 | $230.00 | $238.00 | $222.01 | $230.00 | 32,768 |
| 5/21/2026 | $226.00 | $234.00 | $219.00 | $219.00 | 16,446 |
| 5/20/2026 | $246.00 | $248.00 | $232.00 | $248.00 | 9,546 |
| 5/19/2026 | $246.00 | $246.00 | $240.00 | $240.00 | 1 |
| 5/18/2026 | $233.10 | $248.00 | $216.00 | $243.00 | 28,775 |
| 5/15/2026 | $214.00 | $224.00 | $214.00 | $224.00 | 64 |
| 5/14/2026 | $216.00 | $234.00 | $216.00 | $225.00 | 4,630 |
| 5/13/2026 | $226.00 | $234.00 | $220.00 | $234.00 | 6,525 |
| 5/12/2026 | $208.24 | $232.00 | $208.24 | $224.00 | 41,190 |
| 5/11/2026 | $216.00 | $216.00 | $200.00 | $209.00 | 333 |
| 5/8/2026 | $197.50 | $211.00 | $194.50 | $201.00 | 15,919 |
| 5/7/2026 | $212.00 | $217.00 | $196.63 | $202.75 | 87,720 |
| 5/6/2026 | $221.00 | $244.00 | $200.24 | $218.50 | 61,225 |
| 5/5/2026 | $232.85 | $245.00 | $212.15 | $220.00 | 34,301 |