Stockscreener 앱 받기
2.78
3.73%
0.10
Kosmos Energy Ltd 주식 (KOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.81 | $2.65 | $0.16 | 11,242,986.0 | +3.73% |
| 2026-10-15 | $2.74 | $2.60 | $0.14 | 8,711,663.0 | -1.11% |
| 2026-10-14 | $2.81 | $2.69 | $0.125 | 10,315,181.0 | -2.52% |
| 2026-10-13 | $2.82 | $2.71 | $0.105 | 7,535,360.0 | +2.21% |
| 2026-10-12 | $2.78 | $2.66 | $0.12 | 10,081,739.0 | +3.03% |
| 2026-10-09 | $2.74 | $2.62 | $0.12 | 8,930,568.0 | -1.86% |
| 2026-10-08 | $2.75 | $2.64 | $0.11 | 12,181,085.0 | +3.86% |
| 2026-10-07 | $2.70 | $2.55 | $0.15 | 11,770,727.0 | -0.38% |
| 2026-10-06 | $2.64 | $2.47 | $0.1699 | 16,321,898.0 | +3.17% |
| 2026-10-05 | $2.63 | $2.43 | $0.199 | 16,826,131.0 | +0.40% |
| 2026-10-02 | $2.56 | $2.46 | $0.10 | 11,984,198.0 | -2.71% |
| 2026-10-01 | $2.63 | $2.48 | $0.1443 | 13,725,347.0 | +1.57% |
| 2026-09-30 | $2.60 | $2.43 | $0.17 | 16,154,613.0 | -1.55% |
| 2026-09-29 | $2.66 | $2.50 | $0.16 | 11,584,607.0 | +0.00% |
| 2026-09-28 | $2.73 | $2.56 | $0.168 | 17,888,034.0 | -2.64% |
| 2026-09-25 | $2.75 | $2.61 | $0.14 | 11,864,158.0 | -5.02% |
| 2026-09-24 | $2.85 | $2.69 | $0.165 | 11,817,841.0 | +5.28% |
| 2026-09-23 | $2.69 | $2.55 | $0.14 | 16,468,482.0 | +3.11% |
| 2026-09-22 | $2.63 | $2.52 | $0.11 | 14,249,107.0 | -2.28% |
| 2026-09-21 | $2.66 | $2.58 | $0.08 | 12,620,833.0 | -3.66% |
| 2026-09-18 | $2.87 | $2.72 | $0.15 | 15,852,751.0 | -3.87% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.82 | $2.43 | $0.389 | 139,626,883.0 | +9.45% |
| 2026-09 | $3.15 | $2.43 | $0.72 | 268,967,242.0 | -11.19% |
| 2026-08 | $3.06 | $2.31 | $0.75 | 255,251,612.0 | +6.32% |
| 2026-07 | $2.79 | $2.00 | $0.79 | 370,694,682.0 | +27.49% |
| 2026-06 | $3.10 | $2.06 | $1.04 | 288,118,475.0 | -24.64% |
| 2026-05 | $3.34 | $2.64 | $0.70 | 279,683,683.0 | -9.09% |
| 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% |
2.13%
자본화:
|
볼륨(24시간):