Stockscreener 앱 받기
13.71
5.06%
-0.73
시간 외 거래:
13.71
Kingstone Cos Inc 주식 (KINS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $14.49 | $13.58 | $0.9099 | 179,468.0 | -5.06% |
| 2025-09-04 | $14.45 | $13.47 | $0.98 | 266,777.0 | +7.20% |
| 2025-09-03 | $13.66 | $13.37 | $0.2898 | 157,400.0 | +0.00% |
| 2025-09-02 | $13.62 | $13.15 | $0.47 | 157,626.0 | +0.07% |
| 2025-08-29 | $13.75 | $13.35 | $0.40 | 115,479.0 | -1.61% |
| 2025-08-28 | $13.71 | $13.08 | $0.63 | 259,584.0 | +2.93% |
| 2025-08-27 | $13.79 | $13.25 | $0.54 | 248,222.0 | -1.85% |
| 2025-08-26 | $13.76 | $13.38 | $0.383 | 138,912.0 | -0.37% |
| 2025-08-25 | $14.04 | $13.52 | $0.52 | 172,474.0 | -1.95% |
| 2025-08-22 | $14.29 | $13.70 | $0.5899 | 183,116.0 | -1.21% |
| 2025-08-21 | $14.15 | $13.56 | $0.59 | 165,694.0 | +2.71% |
| 2025-08-20 | $14.05 | $13.61 | $0.44 | 220,809.0 | -1.66% |
| 2025-08-19 | $14.11 | $13.74 | $0.3661 | 211,545.0 | -0.07% |
| 2025-08-18 | $14.24 | $13.35 | $0.89 | 241,818.0 | -0.57% |
| 2025-08-15 | $15.38 | $13.95 | $1.43 | 387,315.0 | -6.49% |
| 2025-08-14 | $15.51 | $14.83 | $0.682 | 206,915.0 | -3.98% |
| 2025-08-13 | $15.96 | $15.37 | $0.59 | 200,978.0 | -1.27% |
| 2025-08-12 | $16.16 | $15.74 | $0.415 | 227,390.0 | -0.44% |
| 2025-08-11 | $16.07 | $15.30 | $0.77 | 216,509.0 | +5.11% |
| 2025-08-08 | $17.24 | $15.03 | $2.21 | 582,965.0 | -6.98% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $14.49 | $13.15 | $1.34 | 940,739.0 | +1.86% |
| 2025-08 | $17.24 | $13.08 | $4.16 | 5,156,688.0 | -17.88% |
| 2025-07 | $16.58 | $14.29 | $2.29 | 4,815,169.0 | +6.36% |
| 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% |
1.92%
자본화:
|
볼륨(24시간):