Stockscreener 앱 받기
15.18
2.60%
-0.405
시간 외 거래:
15.16
-0.02
-0.13%
Kingstone Cos Inc 주식 (KINS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $15.40 | $14.62 | $0.78 | 436,465.0 | -2.60% |
| 2025-07-01 | $15.88 | $15.04 | $0.84 | 201,349.0 | +1.14% |
| 2025-06-30 | $15.81 | $15.27 | $0.5449 | 310,564.0 | +0.65% |
| 2025-06-27 | $15.63 | $15.04 | $0.595 | 2,013,669.0 | -1.16% |
| 2025-06-26 | $15.52 | $14.95 | $0.5699 | 335,588.0 | +2.51% |
| 2025-06-25 | $15.42 | $14.72 | $0.6977 | 278,181.0 | -1.50% |
| 2025-06-24 | $15.97 | $15.32 | $0.65 | 254,330.0 | -2.17% |
| 2025-06-23 | $15.71 | $14.88 | $0.83 | 223,811.0 | +4.32% |
| 2025-06-20 | $15.17 | $14.74 | $0.43 | 260,991.0 | +1.90% |
| 2025-06-18 | $14.87 | $14.63 | $0.235 | 184,403.0 | +0.61% |
| 2025-06-17 | $14.99 | $14.63 | $0.365 | 162,914.0 | -2.27% |
| 2025-06-16 | $15.29 | $14.86 | $0.4351 | 185,080.0 | +1.08% |
| 2025-06-13 | $15.29 | $14.67 | $0.625 | 185,121.0 | -1.85% |
| 2025-06-12 | $15.24 | $14.96 | $0.2837 | 124,450.0 | +0.33% |
| 2025-06-11 | $15.47 | $15.04 | $0.43 | 160,260.0 | -1.89% |
| 2025-06-10 | $15.39 | $14.80 | $0.5899 | 271,345.0 | +2.13% |
| 2025-06-09 | $15.26 | $14.66 | $0.6046 | 280,021.0 | -1.25% |
| 2025-06-06 | $15.39 | $14.99 | $0.40 | 159,310.0 | +1.60% |
| 2025-06-05 | $15.43 | $14.92 | $0.5084 | 323,230.0 | -1.77% |
| 2025-06-04 | $15.85 | $15.17 | $0.675 | 313,350.0 | -2.99% |
| 2025-06-03 | $16.12 | $15.64 | $0.48 | 232,444.0 | -1.93% |
Kingstone Cos Inc 주식 (KINS) 연도별 가격 이력
이 심층 분석에서는 Kingstone Cos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KINS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kingstone Cos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kingstone Cos Inc 주식 (KINS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $15.88 | $14.62 | $1.26 | 1,074,279.0 | -1.49% |
| 2025-06 | $16.53 | $14.63 | $1.90 | 6,463,189.0 | -5.46% |
| 2025-05 | $22.40 | $15.63 | $6.77 | 8,924,979.0 | -4.12% |
| 2025-04 | $20.16 | $14.55 | $5.61 | 7,429,869.0 | +2.10% |
| 2025-03 | $17.77 | $13.30 | $4.47 | 5,895,898.0 | +3.67% |
| 2025-02 | $19.18 | $14.45 | $4.73 | 5,463,629.0 | -5.47% |
| 2025-01 | $16.99 | $13.25 | $3.74 | 5,239,035.0 | +11.85% |
Kingstone Cos Inc 주식 (KINS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.08 | $14.64 | $3.44 | 7,861,172.0 | -7.04% |
| 2024-11 | $16.98 | $10.26 | $6.72 | 6,772,013.0 | +57.72% |
| 2024-10 | $10.97 | $8.45 | $2.52 | 3,198,711.0 | +16.07% |
| 2024-09 | $10.35 | $8.25 | $2.10 | 4,017,520.0 | +4.93% |
| 2024-08 | $12.41 | $6.26 | $6.15 | 4,780,143.0 | +23.51% |
| 2024-07 | $7.98 | $4.65 | $3.33 | 1,253,678.0 | +41.20% |
| 2024-06 | $5.08 | $4.64 | $0.44 | 467,057.0 | +3.73% |
| 2024-05 | $5.23 | $4.01 | $1.22 | 694,300.0 | +7.11% |
| 2024-04 | $4.82 | $3.93 | $0.8893 | 422,365.0 | +1.12% |
| 2024-03 | $4.50 | $3.58 | $0.92 | 536,606.0 | +18.04% |
| 2024-02 | $4.00 | $2.97 | $1.03 | 593,755.0 | +17.45% |
| 2024-01 | $3.35 | $1.97 | $1.38 | 260,107.0 | +50.70% |
Kingstone Cos Inc 주식 (KINS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.01 | $1.95 | $1.06 | 626,891.0 | -16.80% |
| 2023-11 | $3.39 | $1.67 | $1.72 | 552,271.0 | +30.61% |
| 2023-10 | $2.02 | $1.60 | $0.42 | 158,539.0 | +9.50% |
| 2023-09 | $2.00 | $1.51 | $0.4916 | 476,018.0 | -12.25% |
| 2023-08 | $2.17 | $1.04 | $1.12 | 873,594.0 | +78.95% |
| 2023-07 | $1.39 | $1.12 | $0.27 | 208,496.0 | -2.56% |
| 2023-06 | $1.46 | $1.13 | $0.33 | 254,706.0 | -8.59% |
| 2023-05 | $1.62 | $1.09 | $0.5251 | 497,066.0 | -1.16% |
| 2023-04 | $1.34 | $1.12 | $0.22 | 204,739.0 | -3.10% |
| 2023-03 | $1.54 | $1.09 | $0.45 | 282,102.0 | -1.74% |
| 2023-02 | $1.75 | $1.15 | $0.60 | 236,476.0 | -19.53% |
| 2023-01 | $2.05 | $1.32 | $0.73 | 348,341.0 | +25.19% |
2.22%
자본화:
|
볼륨(24시간):