Stockscreener 앱 받기
1.75
4.37%
-0.08
시간 외 거래:
1.75
Kosmos Energy Ltd 주식 (KOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $1.84 | $1.72 | $0.125 | 9,665,171.0 | -4.37% |
| 2025-10-07 | $1.86 | $1.77 | $0.09 | 8,680,001.0 | -2.14% |
| 2025-10-06 | $1.89 | $1.75 | $0.14 | 10,094,741.0 | +6.86% |
| 2025-10-03 | $1.76 | $1.68 | $0.08 | 6,894,444.0 | +4.79% |
| 2025-10-02 | $1.80 | $1.67 | $0.135 | 7,058,336.0 | -4.02% |
| 2025-10-01 | $1.76 | $1.62 | $0.14 | 7,714,639.0 | +4.82% |
| 2025-09-30 | $1.67 | $1.59 | $0.075 | 13,696,085.0 | -0.60% |
| 2025-09-29 | $1.78 | $1.66 | $0.12 | 10,685,111.0 | -6.70% |
| 2025-09-26 | $1.88 | $1.77 | $0.105 | 8,668,343.0 | +0.00% |
| 2025-09-25 | $1.81 | $1.74 | $0.07 | 8,472,770.0 | +0.56% |
| 2025-09-24 | $1.84 | $1.75 | $0.0908 | 9,295,297.0 | +4.09% |
| 2025-09-23 | $1.81 | $1.69 | $0.12 | 15,047,484.0 | +1.79% |
| 2025-09-22 | $1.70 | $1.62 | $0.08 | 10,821,858.0 | -0.59% |
| 2025-09-19 | $1.77 | $1.65 | $0.1249 | 23,396,527.0 | -3.43% |
| 2025-09-18 | $1.85 | $1.75 | $0.10 | 6,393,982.0 | -1.69% |
| 2025-09-17 | $1.86 | $1.76 | $0.10 | 7,692,954.0 | -2.20% |
| 2025-09-16 | $1.83 | $1.70 | $0.13 | 8,248,532.0 | +7.69% |
| 2025-09-15 | $1.73 | $1.65 | $0.08 | 8,785,493.0 | +1.20% |
| 2025-09-12 | $1.81 | $1.66 | $0.15 | 7,170,196.0 | -3.47% |
| 2025-09-11 | $1.74 | $1.69 | $0.05 | 7,508,797.0 | -0.57% |
| 2025-09-10 | $1.77 | $1.62 | $0.15 | 11,227,137.0 | +7.41% |
| 2025-09-09 | $1.70 | $1.61 | $0.085 | 7,525,742.0 | -1.82% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.89 | $1.62 | $0.27 | 59,772,503.0 | +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% |
Kosmos Energy Ltd 주식 (KOS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.07 | $5.98 | $1.09 | 79,604,034.0 | -1.18% |
| 2023-11 | $7.68 | $6.52 | $1.17 | 92,458,374.0 | -6.22% |
| 2023-10 | $8.23 | $6.92 | $1.31 | 107,587,424.0 | -11.49% |
| 2023-09 | $8.28 | $6.92 | $1.36 | 101,580,887.0 | +12.36% |
| 2023-08 | $7.58 | $6.38 | $1.20 | 107,534,181.0 | +2.54% |
| 2023-07 | $7.13 | $5.69 | $1.44 | 91,437,096.0 | +18.53% |
| 2023-06 | $6.84 | $5.28 | $1.56 | 127,790,833.0 | +0.50% |
| 2023-05 | $6.71 | $5.82 | $0.89 | 104,319,121.0 | -6.88% |
| 2023-04 | $8.12 | $6.04 | $2.07 | 82,537,115.0 | -13.98% |
| 2023-03 | $8.05 | $5.94 | $2.11 | 147,808,365.0 | -5.46% |
| 2023-02 | $8.55 | $6.97 | $1.58 | 133,473,635.0 | -0.51% |
| 2023-01 | $8.30 | $5.83 | $2.47 | 133,401,102.0 | +24.37% |
0.70%
0.11%
자본화:
|
볼륨(24시간):