KS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	80.00	80.00	80.00	80.00	80.00	-	100
Jul 31, 2026	80.00	80.00	80.00	80.00	80.00	1.63%	102
Jul 24, 2026	77.71	79.06	77.71	79.06	78.72	1.75%	1,148
Jul 14, 2026	77.70	77.70	77.70	77.70	77.37	0.13%	100
Jul 10, 2026	77.60	77.60	77.60	77.60	77.27	-1.15%	100
Jul 9, 2026	78.50	78.50	78.50	78.50	78.16	3.29%	143
Jul 6, 2026	76.00	76.00	76.00	76.00	75.67	0.45%	200
Jun 30, 2026	74.50	76.00	74.50	75.66	75.33	0.67%	601
Jun 29, 2026	75.16	75.16	75.16	75.16	74.84	-0.25%	300
Jun 26, 2026	76.00	76.00	75.35	75.35	75.03	-2.67%	540
Jun 24, 2026	77.42	77.42	77.42	77.42	77.09	-1.30%	100
Jun 10, 2026	78.44	78.44	78.44	78.44	78.10	-0.05%	100
Jun 2, 2026	75.50	78.48	75.50	78.48	78.14	9.00%	200
May 29, 2026	72.00	72.00	72.00	72.00	71.69	-7.10%	360
May 27, 2026	77.50	77.50	77.50	77.50	77.17	-0.64%	100
May 21, 2026	78.75	78.75	78.00	78.00	77.66	-0.95%	200
May 15, 2026	78.75	78.75	78.75	78.75	78.41	-1.56%	201
May 7, 2026	80.00	80.00	80.00	80.00	79.66	-	187
May 6, 2026	80.00	80.00	80.00	80.00	79.66	-3.03%	225
May 5, 2026	82.50	82.50	82.50	82.50	82.15	-0.15%	100
May 4, 2026	85.00	85.00	82.50	82.62	82.26	-2.80%	638
Apr 29, 2026	83.50	85.00	83.50	85.00	84.63	5.33%	303
Mar 11, 2026	80.00	81.00	79.00	81.00	80.35	-6.54%	400
Mar 10, 2026	73.58	86.67	73.58	86.67	85.98	18.53%	401
Mar 9, 2026	66.94	73.12	66.94	73.12	72.54	16.06%	217
Feb 27, 2026	63.00	63.00	63.00	63.00	62.50	-1.56%	169
Feb 4, 2026	64.00	64.00	64.00	64.00	63.49	-1.54%	100