OTC Markets OTCPK - Delayed Quote USD

KS Bancorp, Inc. (KSBI)

48.00

-4.00

(-7.69%)

At close: April 11 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	52.00	52.00	48.00	48.00	48.00	200
Apr 10, 2025	52.00	52.00	52.00	52.00	52.00	-
Apr 9, 2025	52.00	52.00	52.00	52.00	52.00	-
Apr 8, 2025	52.00	52.00	52.00	52.00	52.00	-
Apr 7, 2025	52.00	52.00	52.00	52.00	52.00	-
Apr 4, 2025	52.00	52.20	52.00	52.00	52.00	1,700
Apr 3, 2025	52.00	52.00	52.00	52.00	52.00	-
Apr 2, 2025	52.00	52.00	52.00	52.00	52.00	-
Apr 1, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 31, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 28, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 27, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 26, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 25, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 24, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 21, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 20, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 19, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 18, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 17, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 14, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 13, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 12, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 11, 2025	52.00	52.00	52.00	52.00	52.00	600
Mar 10, 2025	50.05	50.05	50.05	50.05	50.05	-
Mar 7, 2025	50.05	50.05	50.05	50.05	50.05	-
Mar 6, 2025	50.05	50.05	50.05	50.05	50.05	-
Mar 5, 2025	50.05	50.05	50.05	50.05	50.05	-
Mar 4, 2025	50.05	50.05	50.05	50.05	50.05	-
Mar 3, 2025	50.05	50.05	50.05	50.05	50.05	-
Feb 28, 2025	50.05	50.05	50.05	50.05	50.05	-
Feb 27, 2025	50.05	50.05	50.05	50.05	50.05	-
Feb 26, 2025	50.22	50.22	50.05	50.05	50.05	700
Feb 25, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 24, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 21, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 20, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 19, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 18, 2025	52.00	52.00	52.00	52.00	52.00	800
Feb 14, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 13, 2025	52.00	52.00	52.00	52.00	52.00	400
Feb 12, 2025	51.50	51.50	51.50	51.50	51.50	-
Feb 11, 2025	51.50	51.50	51.50	51.50	51.50	-
Feb 10, 2025	51.50	51.50	51.50	51.50	51.50	-
Feb 7, 2025	51.50	51.50	51.50	51.50	51.50	-
Feb 6, 2025	51.50	51.50	51.50	51.50	51.50	800
Feb 5, 2025	51.00	51.00	51.00	51.00	51.00	100
Feb 4, 2025	49.75	49.75	49.75	49.75	49.75	-
Feb 3, 2025	0.27 Dividend
Feb 3, 2025	49.75	49.75	49.75	49.75	49.75	-
Jan 31, 2025	49.75	49.75	49.75	49.75	49.48	-
Jan 30, 2025	49.75	49.75	49.75	49.75	49.48	-
Jan 29, 2025	49.75	49.75	49.75	49.75	49.48	-
Jan 28, 2025	49.75	49.75	49.75	49.75	49.48	-
Jan 27, 2025	49.75	49.75	49.75	49.75	49.48	100
Jan 24, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 23, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 22, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 21, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 17, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 16, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 15, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 14, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 13, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 10, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 8, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 7, 2025	50.20	50.20	50.20	50.20	49.93	-
Jan 6, 2025	50.20	50.20	50.20	50.20	49.93	100
Jan 3, 2025	48.75	48.75	48.75	48.75	48.49	-
Jan 2, 2025	48.75	48.75	48.75	48.75	48.49	-
Dec 31, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 30, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 27, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 26, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 24, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 23, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 20, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 19, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 18, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 17, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 16, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 13, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 12, 2024	48.75	48.75	48.75	48.75	48.49	400
Dec 11, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 10, 2024	48.75	48.75	48.75	48.75	48.49	-
Dec 9, 2024	49.11	49.11	48.75	48.75	48.49	400
Dec 6, 2024	51.80	51.80	51.80	51.80	51.52	-
Dec 5, 2024	51.80	51.80	51.80	51.80	51.52	-
Dec 4, 2024	51.80	51.80	51.80	51.80	51.52	-
Dec 3, 2024	51.80	51.80	51.80	51.80	51.52	-
Dec 2, 2024	51.80	51.80	51.80	51.80	51.52	-
Nov 29, 2024	51.80	51.80	51.80	51.80	51.52	-
Nov 27, 2024	51.80	51.80	51.80	51.80	51.52	100
Nov 26, 2024	52.05	52.05	52.05	52.05	51.77	-
Nov 25, 2024	52.05	52.05	52.05	52.05	51.77	-
Nov 22, 2024	52.05	52.05	52.05	52.05	51.77	-
Nov 21, 2024	52.05	52.05	52.05	52.05	51.77	-
Nov 20, 2024	52.05	52.05	52.05	52.05	51.77	-
Nov 19, 2024	52.05	52.05	52.05	52.05	51.77	-
Nov 18, 2024	52.05	52.05	52.05	52.05	51.77	-
Nov 15, 2024	52.05	52.05	52.05	52.05	51.77	-
Nov 14, 2024	52.05	52.05	52.05	52.05	51.77	-
Nov 13, 2024	52.05	52.05	52.05	52.05	51.77	300
Nov 12, 2024	52.50	52.50	52.50	52.50	52.22	-
Nov 11, 2024	52.50	52.50	52.50	52.50	52.22	-
Nov 8, 2024	52.50	52.50	52.50	52.50	52.22	-
Nov 7, 2024	52.50	52.50	52.50	52.50	52.22	-
Nov 6, 2024	52.50	52.50	52.50	52.50	52.22	-
Nov 5, 2024	52.50	52.50	52.50	52.50	52.22	-
Nov 4, 2024	0.26 Dividend
Nov 4, 2024	52.50	52.50	52.50	52.50	52.22	-
Nov 1, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 31, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 30, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 29, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 28, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 25, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 24, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 23, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 22, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 21, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 18, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 17, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 16, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 15, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 14, 2024	52.50	52.50	52.50	52.50	51.96	-
Oct 11, 2024	52.50	52.50	52.50	52.50	51.96	100
Oct 10, 2024	50.75	50.75	50.75	50.75	50.22	-
Oct 9, 2024	50.75	50.75	50.75	50.75	50.22	100
Oct 8, 2024	50.25	50.25	50.25	50.25	49.73	-
Oct 7, 2024	50.25	50.25	50.25	50.25	49.73	-
Oct 4, 2024	50.25	50.25	50.25	50.25	49.73	-
Oct 3, 2024	50.25	50.25	50.25	50.25	49.73	-
Oct 2, 2024	50.25	50.25	50.25	50.25	49.73	200
Oct 1, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 30, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 27, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 26, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 25, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 24, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 23, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 20, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 19, 2024	52.50	52.50	52.50	52.50	51.96	300
Sep 18, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 17, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 16, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 13, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 12, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 11, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 10, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 9, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 6, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 5, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 4, 2024	52.50	52.50	52.50	52.50	51.96	-
Sep 3, 2024	52.50	52.50	52.50	52.50	51.96	-
Aug 30, 2024	52.50	52.50	52.50	52.50	51.96	-
Aug 29, 2024	52.50	52.50	52.50	52.50	51.96	-
Aug 28, 2024	52.50	52.50	52.50	52.50	51.96	-
Aug 27, 2024	52.50	52.50	52.50	52.50	51.96	200
Aug 26, 2024	53.00	53.00	53.00	53.00	52.45	-
Aug 23, 2024	53.00	53.00	53.00	53.00	52.45	-
Aug 22, 2024	53.00	53.00	53.00	53.00	52.45	-
Aug 21, 2024	53.00	53.00	53.00	53.00	52.45	-
Aug 20, 2024	53.00	53.00	53.00	53.00	52.45	-
Aug 19, 2024	53.00	53.00	53.00	53.00	52.45	-
Aug 16, 2024	53.00	53.00	53.00	53.00	52.45	-
Aug 15, 2024	53.00	53.00	53.00	53.00	52.45	-
Aug 14, 2024	53.00	53.00	53.00	53.00	52.45	-
Aug 13, 2024	53.00	53.00	53.00	53.00	52.45	-
Aug 12, 2024	53.00	53.00	53.00	53.00	52.45	300
Aug 9, 2024	52.00	52.00	52.00	52.00	51.46	-
Aug 8, 2024	52.00	52.00	52.00	52.00	51.46	-
Aug 7, 2024	52.00	52.00	52.00	52.00	51.46	-
Aug 6, 2024	52.00	52.00	52.00	52.00	51.46	-
Aug 5, 2024	52.00	52.00	52.00	52.00	51.46	-
Aug 2, 2024	52.00	52.00	52.00	52.00	51.46	-
Aug 1, 2024	52.00	52.00	52.00	52.00	51.46	-
Jul 31, 2024	52.00	52.00	52.00	52.00	51.46	-
Jul 30, 2024	52.00	52.00	52.00	52.00	51.46	-
Jul 29, 2024	0.26 Dividend
Jul 29, 2024	52.00	52.00	52.00	52.00	51.46	-
Jul 26, 2024	52.00	52.00	52.00	52.00	51.20	-
Jul 25, 2024	52.00	52.00	52.00	52.00	51.20	100
Jul 24, 2024	51.96	51.96	51.96	51.96	51.16	-
Jul 23, 2024	51.96	51.96	51.96	51.96	51.16	200
Jul 22, 2024	51.50	51.50	51.50	51.50	50.71	-
Jul 19, 2024	51.50	51.50	51.50	51.50	50.71	200
Jul 18, 2024	52.98	52.98	51.96	51.96	51.16	400
Jul 17, 2024	52.98	52.98	52.98	52.98	52.17	100
Jul 16, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 15, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 12, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 11, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 10, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 9, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 8, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 5, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 3, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 2, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 1, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 28, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 27, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 26, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 25, 2024	53.60	53.60	53.50	53.50	52.68	700
Jun 24, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 21, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 20, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 18, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 17, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 14, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 13, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 12, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 11, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 10, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 7, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 6, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 5, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 4, 2024	53.50	53.50	53.50	53.50	52.68	-
Jun 3, 2024	53.50	53.50	53.50	53.50	52.68	-
May 31, 2024	53.50	53.50	53.50	53.50	52.68	-
May 30, 2024	53.50	53.50	53.50	53.50	52.68	-
May 29, 2024	53.50	53.50	53.50	53.50	52.68	-
May 28, 2024	53.50	53.50	53.50	53.50	52.68	-
May 24, 2024	53.50	53.50	53.50	53.50	52.68	-
May 23, 2024	53.50	53.50	53.50	53.50	52.68	-
May 22, 2024	53.50	53.50	53.50	53.50	52.68	300
May 21, 2024	53.00	53.00	53.00	53.00	52.19	-
May 20, 2024	53.00	53.00	53.00	53.00	52.19	-
May 17, 2024	53.00	53.00	53.00	53.00	52.19	-
May 16, 2024	53.04	53.04	53.00	53.00	52.19	200
May 15, 2024	54.00	54.00	54.00	54.00	53.17	-
May 14, 2024	54.00	54.00	54.00	54.00	53.17	100
May 13, 2024	54.00	54.00	54.00	54.00	53.17	-
May 10, 2024	54.00	54.00	54.00	54.00	53.17	-
May 9, 2024	54.00	54.00	54.00	54.00	53.17	100
May 8, 2024	50.00	50.00	50.00	50.00	49.23	-
May 7, 2024	50.00	50.00	50.00	50.00	49.23	-
May 6, 2024	50.00	50.00	50.00	50.00	49.23	100
May 3, 2024	47.95	47.95	47.95	47.95	47.22	-
May 2, 2024	47.95	47.95	47.95	47.95	47.22	-
May 1, 2024	47.95	47.95	47.95	47.95	47.22	-
Apr 30, 2024	47.95	47.95	47.95	47.95	47.22	-
Apr 29, 2024	47.95	47.95	47.95	47.95	47.22	100
Apr 26, 2024	0.26 Dividend
Apr 26, 2024	48.50	48.50	48.50	48.50	47.76	-
Apr 25, 2024	48.50	48.50	48.50	48.50	47.50	-
Apr 24, 2024	49.99	49.99	48.50	48.50	47.50	300
Apr 23, 2024	47.50	47.50	47.50	47.50	46.52	-
Apr 22, 2024	47.50	47.50	47.50	47.50	46.52	-
Apr 19, 2024	47.50	47.50	47.50	47.50	46.52	-
Apr 18, 2024	47.50	47.50	47.50	47.50	46.52	-
Apr 17, 2024	47.50	47.50	47.50	47.50	46.52	-
Apr 16, 2024	47.75	47.75	47.50	47.50	46.52	300
Apr 15, 2024	47.99	47.99	47.99	47.99	47.00	100
Apr 12, 2024	47.00	47.00	47.00	47.00	46.03	-

BEOB BEO Bancorp

84.49

+4.94%

PBNC PB Financial Corporation

45.00

0.00%

HDFA.F HDFC Bank Limited

57.00

-3.39%

SOMC Southern Michigan Bancorp, Inc.

18.75

0.00%

LCNB LCNB Corp.

13.64

-0.22%

FBNC First Bancorp

36.02

-0.99%

YKBNK.IS Yapi ve Kredi Bankasi A.S.

23.52

+1.91%

PRK Park National Corporation

143.57

+1.28%

HDFCBANK.NS HDFC Bank Limited

1,806.75

+2.37%

TFC Truist Financial Corporation

35.39

-0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KS Bancorp, Inc. (KSBI)

Related Tickers