KASE:KO_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	88.70	88.71	88.00	88.01	88.01	-0.78%	26
Sep 24, 2026	88.50	89.13	87.96	88.70	88.70	-	56
Sep 23, 2026	89.08	89.08	88.52	88.70	88.70	0.65%	37
Sep 22, 2026	89.00	89.00	87.39	88.13	88.13	0.71%	392
Sep 21, 2026	88.68	88.68	87.51	87.51	87.51	-0.44%	148
Sep 18, 2026	88.64	88.64	87.82	87.90	87.90	-0.15%	93
Sep 17, 2026	88.56	88.56	87.85	88.03	88.03	-0.69%	132
Sep 16, 2026	89.24	89.24	88.45	88.64	88.64	0.19%	22
Sep 15, 2026	88.73	89.32	88.28	88.47	88.47	-1.07%	53
Sep 14, 2026	89.25	90.00	89.05	89.43	89.43	1.27%	189
Sep 11, 2026	89.02	89.99	88.05	88.31	88.31	-0.57%	154
Sep 10, 2026	88.35	89.12	87.67	88.82	88.82	0.76%	325
Sep 9, 2026	89.92	89.99	88.00	88.15	88.15	-0.28%	43
Sep 8, 2026	90.00	90.00	87.63	88.40	88.40	-1.78%	172
Sep 4, 2026	89.01	90.00	88.46	90.00	90.00	1.27%	422
Sep 3, 2026	88.02	89.20	88.02	88.87	88.87	0.03%	458
Sep 2, 2026	88.22	88.94	88.00	88.84	88.84	0.70%	326
Sep 1, 2026	89.45	90.00	88.22	88.22	88.22	-1.38%	415
Aug 31, 2026	89.86	90.17	89.30	89.45	89.45	-0.45%	317
Aug 28, 2026	90.06	90.13	89.50	89.85	89.85	-0.07%	209
Aug 27, 2026	90.60	90.64	89.27	89.91	89.91	-0.78%	399
Aug 26, 2026	91.00	92.12	90.62	90.62	90.62	-1.20%	358
Aug 25, 2026	92.31	92.36	91.52	91.72	91.72	-0.17%	402
Aug 24, 2026	91.19	92.43	91.19	91.88	91.88	1.27%	165
Aug 21, 2026	88.00	91.12	88.00	90.73	90.73	-1.17%	417
Aug 20, 2026	90.50	91.80	89.99	91.80	91.80	0.88%	453
Aug 19, 2026	89.12	91.00	88.79	91.00	91.00	2.43%	160
Aug 18, 2026	87.50	88.88	87.50	88.84	88.84	1.65%	516
Aug 17, 2026	87.75	88.14	87.20	87.40	87.40	-0.29%	55
Aug 14, 2026	87.79	87.88	87.28	87.65	87.65	-0.11%	15
Aug 13, 2026	87.35	87.75	86.82	87.75	87.75	0.35%	908
Aug 12, 2026	87.22	87.44	86.11	87.44	87.44	0.85%	154
Aug 11, 2026	85.12	87.39	85.10	86.70	86.70	-1.04%	370
Aug 10, 2026	87.59	87.61	86.61	87.61	87.61	0.53%	349
Aug 7, 2026	87.23	87.29	86.72	87.15	87.15	0.37%	249
Aug 6, 2026	85.11	87.73	85.11	86.83	86.83	0.16%	336
Aug 5, 2026	86.99	87.14	86.37	86.69	86.69	0.37%	580
Aug 4, 2026	86.83	87.39	85.39	86.37	86.37	-0.53%	169
Aug 3, 2026	88.24	88.48	86.83	86.83	86.83	-1.05%	273
Jul 31, 2026	88.40	88.60	87.55	87.75	87.75	-0.28%	520
Jul 30, 2026	89.53	89.60	87.78	88.00	88.00	-2.76%	816
Jul 29, 2026	88.69	90.80	87.50	90.50	90.50	5.23%	349
Jul 28, 2026	84.73	86.14	84.00	86.00	86.00	2.45%	921
Jul 27, 2026	83.94	83.94	81.50	83.94	83.94	2.18%	144
Jul 24, 2026	82.45	82.45	81.12	82.15	82.15	1.27%	640
Jul 23, 2026	82.50	82.50	81.12	81.12	81.12	-1.57%	672
Jul 22, 2026	82.46	82.84	82.41	82.41	82.41	0.40%	346
Jul 21, 2026	81.50	82.54	81.49	82.08	82.08	0.28%	907
Jul 20, 2026	82.37	82.37	81.54	81.85	81.85	-0.94%	275
Jul 17, 2026	84.27	86.19	82.63	82.63	82.63	-1.95%	229