Stockscreener 앱 받기
0.9334
2.87%
0.026
Kosmos Energy Ltd 주식 (KOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.9595 | $0.905 | $0.0545 | 14,392,188.0 | +2.87% |
| 2026-01-08 | $0.94 | $0.8772 | $0.0628 | 28,932,532.0 | -0.87% |
| 2026-01-07 | $1.01 | $0.906 | $0.104 | 44,893,983.0 | -8.46% |
| 2026-01-06 | $1.18 | $0.9902 | $0.1898 | 21,376,623.0 | +1.01% |
| 2026-01-05 | $1.13 | $0.9526 | $0.1774 | 39,310,952.0 | +10.89% |
| 2026-01-02 | $0.92 | $0.8816 | $0.0384 | 8,792,643.0 | -1.61% |
| 2025-12-31 | $0.9298 | $0.8902 | $0.0396 | 8,491,177.0 | -0.03% |
| 2025-12-30 | $0.9499 | $0.8605 | $0.0894 | 9,672,673.0 | +3.27% |
| 2025-12-29 | $0.90 | $0.844 | $0.056 | 11,310,623.0 | +0.95% |
| 2025-12-26 | $0.9133 | $0.8361 | $0.0772 | 15,568,382.0 | -3.72% |
| 2025-12-24 | $0.941 | $0.8705 | $0.0705 | 12,310,467.0 | -4.00% |
| 2025-12-23 | $0.9988 | $0.9156 | $0.0832 | 12,858,371.0 | -2.18% |
| 2025-12-22 | $1.06 | $0.9575 | $0.1025 | 13,526,017.0 | -3.08% |
| 2025-12-19 | $1.06 | $0.9175 | $0.1426 | 31,175,370.0 | +9.67% |
| 2025-12-18 | $0.9437 | $0.8701 | $0.0736 | 30,538,750.0 | -1.51% |
| 2025-12-17 | $1.00 | $0.903 | $0.097 | 21,748,283.0 | -5.02% |
| 2025-12-16 | $1.00 | $0.9321 | $0.0679 | 34,148,316.0 | -3.15% |
| 2025-12-15 | $1.03 | $0.9904 | $0.0396 | 11,453,432.0 | -1.96% |
| 2025-12-12 | $1.06 | $1.01 | $0.05 | 10,404,979.0 | +2.00% |
| 2025-12-11 | $1.02 | $0.9748 | $0.0452 | 16,954,369.0 | -2.91% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.18 | $0.8772 | $0.3028 | 172,091,109.0 | +2.87% |
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% |
2.94%
0.91%
자본화:
|
볼륨(24시간):