KS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	77.60	77.60	77.60	77.60	77.60	-1.15%	100
Jul 9, 2026	78.50	78.50	78.50	78.50	78.50	3.29%	143
Jul 6, 2026	76.00	76.00	76.00	76.00	76.00	0.45%	200
Jun 30, 2026	74.50	76.00	74.50	75.66	75.66	0.67%	601
Jun 29, 2026	75.16	75.16	75.16	75.16	75.16	-0.25%	300
Jun 26, 2026	76.00	76.00	75.35	75.35	75.35	-2.67%	540
Jun 24, 2026	77.42	77.42	77.42	77.42	77.42	-1.30%	100
Jun 10, 2026	78.44	78.44	78.44	78.44	78.44	-0.05%	100
Jun 2, 2026	75.50	78.48	75.50	78.48	78.48	9.00%	200
May 29, 2026	72.00	72.00	72.00	72.00	72.00	-7.10%	360
May 27, 2026	77.50	77.50	77.50	77.50	77.50	-0.64%	100
May 21, 2026	78.75	78.75	78.00	78.00	78.00	-0.95%	200
May 15, 2026	78.75	78.75	78.75	78.75	78.75	-1.56%	201
May 7, 2026	80.00	80.00	80.00	80.00	80.00	-	187
May 6, 2026	80.00	80.00	80.00	80.00	80.00	-3.03%	225
May 5, 2026	82.50	82.50	82.50	82.50	82.50	-0.15%	100
May 4, 2026	85.00	85.00	82.50	82.62	82.62	-2.80%	638
Apr 29, 2026	83.50	85.00	83.50	85.00	85.00	5.33%	303
Mar 11, 2026	80.00	81.00	79.00	81.00	80.70	-6.54%	400
Mar 10, 2026	73.58	86.67	73.58	86.67	86.35	18.53%	401
Mar 9, 2026	66.94	73.12	66.94	73.12	72.85	16.06%	217
Feb 27, 2026	63.00	63.00	63.00	63.00	62.77	-1.56%	169
Feb 4, 2026	64.00	64.00	64.00	64.00	63.76	-1.54%	100
Feb 3, 2026	65.00	65.00	65.00	65.00	64.76	4.67%	101
Jan 27, 2026	61.90	62.40	61.90	62.40	61.87	4.00%	300
Jan 26, 2026	60.00	60.00	59.60	60.00	59.49	-	922
Jan 21, 2026	60.00	60.00	60.00	60.00	59.49	1.27%	178
Jan 16, 2026	59.99	59.99	59.25	59.25	58.75	-0.02%	200
Jan 14, 2026	59.26	59.26	59.26	59.26	58.76	-1.23%	100
Jan 13, 2026	60.00	60.00	60.00	60.00	59.49	1.25%	300