Kao Corporation (KAOOY)
OTC: KAOOY
· Real-Time Price · USD
9.19
-0.04 (-0.43%)
At close: Jun 06, 2025, 3:51 PM
KAOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.65 | 9.65 | 9.21 | 9.23 | 9.23 | -2.02% | 44,958 |
| Jun 4, 2025 | 9.39 | 9.42 | 9.35 | 9.42 | 9.42 | 1.07% | 24,100 |
| Jun 3, 2025 | 9.48 | 9.80 | 9.30 | 9.32 | 9.32 | -0.75% | 44,900 |
| Jun 2, 2025 | 9.28 | 9.42 | 9.26 | 9.39 | 9.39 | 2.74% | 142,500 |
| May 30, 2025 | 8.90 | 9.36 | 8.90 | 9.14 | 9.14 | 0.33% | 389,331 |
| May 29, 2025 | 9.12 | 9.30 | 9.03 | 9.11 | 9.11 | -0.33% | 404,846 |
| May 28, 2025 | 8.62 | 9.27 | 8.62 | 9.14 | 9.14 | -0.54% | 249,300 |
| May 27, 2025 | 9.08 | 9.27 | 9.08 | 9.19 | 9.19 | 4.08% | 120,923 |
| May 23, 2025 | 8.70 | 8.84 | 8.70 | 8.83 | 8.83 | 1.49% | 36,300 |
| May 22, 2025 | 8.89 | 9.00 | 8.54 | 8.70 | 8.70 | -0.57% | 49,200 |
| May 21, 2025 | 8.75 | 8.99 | 8.51 | 8.75 | 8.75 | 1.27% | 47,138 |
| May 20, 2025 | 8.68 | 8.69 | 8.60 | 8.64 | 8.64 | 0.00% | 60,900 |
| May 19, 2025 | 8.84 | 8.84 | 8.59 | 8.64 | 8.64 | -0.23% | 158,000 |
| May 16, 2025 | 8.71 | 8.84 | 8.45 | 8.66 | 8.66 | 0.46% | 140,010 |
| May 15, 2025 | 8.94 | 8.94 | 8.29 | 8.62 | 8.62 | 2.62% | 65,308 |
| May 14, 2025 | 8.54 | 8.74 | 8.31 | 8.40 | 8.40 | -3.00% | 39,200 |
| May 13, 2025 | 8.45 | 8.90 | 8.45 | 8.66 | 8.66 | -0.69% | 64,648 |
| May 12, 2025 | 8.85 | 9.10 | 8.68 | 8.72 | 8.72 | -0.80% | 100,400 |
| May 9, 2025 | 8.51 | 9.19 | 8.51 | 8.79 | 8.79 | 1.97% | 54,300 |
| May 8, 2025 | 8.72 | 8.82 | 8.60 | 8.62 | 8.62 | 2.99% | 179,215 |