Stockscreener 앱 받기
2.67
6.32%
-0.18
시간 외 거래:
2.69
0.02
+0.75%
Kosmos Energy Ltd 주식 (KOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $2.77 | $2.64 | $0.13 | 13,698,781.0 | -6.32% |
| 2026-05-26 | $3.00 | $2.83 | $0.165 | 10,075,816.0 | -5.94% |
| 2026-05-22 | $3.12 | $2.98 | $0.145 | 8,382,813.0 | -2.88% |
| 2026-05-21 | $3.18 | $2.94 | $0.235 | 21,281,116.0 | +3.65% |
| 2026-05-20 | $3.29 | $2.99 | $0.30 | 12,716,118.0 | -5.35% |
| 2026-05-19 | $3.27 | $3.12 | $0.1509 | 11,638,517.0 | -0.93% |
| 2026-05-18 | $3.34 | $3.17 | $0.17 | 13,714,096.0 | -0.62% |
| 2026-05-15 | $3.26 | $2.97 | $0.29 | 15,754,176.0 | +10.24% |
| 2026-05-14 | $3.00 | $2.91 | $0.085 | 6,350,333.0 | -2.01% |
| 2026-05-13 | $3.09 | $2.96 | $0.133 | 9,343,918.0 | -3.55% |
| 2026-05-12 | $3.10 | $2.95 | $0.15 | 13,758,542.0 | +7.64% |
| 2026-05-11 | $2.93 | $2.77 | $0.16 | 15,642,012.0 | +4.73% |
| 2026-05-08 | $2.88 | $2.75 | $0.13 | 7,733,319.0 | -4.84% |
| 2026-05-07 | $2.94 | $2.73 | $0.215 | 16,415,626.0 | +0.00% |
| 2026-05-06 | $3.04 | $2.86 | $0.18 | 21,840,810.0 | -7.37% |
| 2026-05-05 | $3.24 | $2.95 | $0.29 | 24,606,141.0 | -4.59% |
| 2026-05-04 | $3.32 | $3.22 | $0.0999 | 18,168,946.0 | +2.19% |
| 2026-05-01 | $3.21 | $2.98 | $0.235 | 18,392,384.0 | +3.90% |
| 2026-04-30 | $3.10 | $2.93 | $0.1695 | 23,706,425.0 | +0.65% |
| 2026-04-29 | $3.12 | $2.94 | $0.175 | 16,594,598.0 | +3.38% |
| 2026-04-28 | $3.13 | $2.94 | $0.19 | 17,170,377.0 | +1.02% |
Kosmos Energy Ltd 주식 (KOS) 연도별 가격 이력
이 심층 분석에서는 Kosmos Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KOS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kosmos Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kosmos Energy Ltd 주식 (KOS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.34 | $2.64 | $0.70 | 273,212,245.0 | -13.31% |
| 2026-04 | $3.17 | $2.33 | $0.84 | 425,347,365.0 | +10.79% |
| 2026-03 | $3.02 | $1.89 | $1.13 | 821,922,990.0 | +19.31% |
| 2026-02 | $2.33 | $1.28 | $1.05 | 372,960,765.0 | +47.47% |
| 2026-01 | $1.72 | $0.8772 | $0.8428 | 413,839,741.0 | +74.12% |
Kosmos Energy Ltd 주식 (KOS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.20 | $0.8361 | $0.3639 | 349,783,589.0 | -18.96% |
| 2025-11 | $1.60 | $1.03 | $0.565 | 223,430,948.0 | -28.66% |
| 2025-10 | $1.89 | $1.41 | $0.48 | 220,429,880.0 | -5.42% |
| 2025-09 | $1.88 | $1.59 | $0.28 | 198,564,239.0 | -7.26% |
| 2025-08 | $2.12 | $1.64 | $0.475 | 202,693,955.0 | -16.74% |
| 2025-07 | $2.43 | $1.70 | $0.735 | 151,414,068.0 | +25.00% |
| 2025-06 | $2.32 | $1.70 | $0.62 | 274,894,105.0 | +3.61% |
| 2025-05 | $2.12 | $1.45 | $0.665 | 244,542,171.0 | +7.79% |
| 2025-04 | $2.32 | $1.39 | $0.935 | 239,884,048.0 | -32.46% |
| 2025-03 | $2.83 | $2.07 | $0.76 | 217,004,568.0 | -18.86% |
| 2025-02 | $3.49 | $2.58 | $0.91 | 163,491,672.0 | -11.64% |
| 2025-01 | $4.01 | $3.13 | $0.88 | 143,023,236.0 | -7.02% |
Kosmos Energy Ltd 주식 (KOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.96 | $2.62 | $1.34 | 254,529,642.0 | -14.72% |
| 2024-11 | $4.21 | $3.49 | $0.725 | 162,283,797.0 | +4.79% |
| 2024-10 | $4.68 | $3.71 | $0.975 | 170,291,158.0 | -6.70% |
| 2024-09 | $4.81 | $3.69 | $1.11 | 151,830,480.0 | -17.25% |
| 2024-08 | $5.60 | $4.43 | $1.17 | 141,042,627.0 | -11.93% |
| 2024-07 | $5.96 | $5.22 | $0.745 | 94,367,305.0 | -0.18% |
| 2024-06 | $6.15 | $5.07 | $1.08 | 100,315,608.0 | -9.18% |
| 2024-05 | $6.33 | $5.54 | $0.795 | 152,149,881.0 | +7.58% |
| 2024-04 | $6.58 | $5.55 | $1.03 | 153,185,256.0 | -4.87% |
| 2024-03 | $6.37 | $5.23 | $1.13 | 212,325,909.0 | -2.93% |
| 2024-02 | $6.23 | $5.36 | $0.87 | 136,993,248.0 | +1.32% |
| 2024-01 | $6.93 | $6.05 | $0.88 | 97,764,258.0 | -9.69% |
2.02%
1.50%
자본화:
|
볼륨(24시간):