Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
9.25
+0.18 (1.98%)
Aug 20, 2025, 3:53 PM EDT
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 9.60 | 9.60 | 9.11 | 9.15 | - | 0.88% | 2,943 |
| Aug 19, 2025 | 9.06 | 9.35 | 8.91 | 9.07 | 9.07 | 0.55% | 311,172 |
| Aug 18, 2025 | 9.10 | 9.19 | 9.00 | 9.02 | 9.02 | 0.45% | 57,367 |
| Aug 15, 2025 | 8.71 | 9.18 | 8.71 | 8.98 | 8.98 | 0.22% | 63,503 |
| Aug 14, 2025 | 9.43 | 9.43 | 8.89 | 8.96 | 8.96 | -0.44% | 98,701 |
| Aug 13, 2025 | 9.38 | 9.38 | 8.89 | 9.00 | 9.00 | -1.64% | 27,984 |
| Aug 12, 2025 | 8.88 | 9.34 | 8.88 | 9.15 | 9.15 | -1.93% | 32,220 |
| Aug 11, 2025 | 9.35 | 9.35 | 9.06 | 9.33 | 9.33 | -0.11% | 35,080 |
| Aug 8, 2025 | 9.05 | 9.64 | 9.05 | 9.34 | 9.34 | 1.19% | 68,586 |
| Aug 7, 2025 | 9.00 | 9.23 | 9.00 | 9.23 | 9.23 | -2.43% | 65,929 |
| Aug 6, 2025 | 9.55 | 9.68 | 9.41 | 9.46 | 9.46 | 2.60% | 39,472 |
| Aug 5, 2025 | 9.10 | 9.33 | 9.10 | 9.22 | 9.22 | -1.07% | 45,201 |
| Aug 4, 2025 | 9.25 | 9.32 | 9.16 | 9.32 | 9.32 | 1.86% | 122,272 |
| Aug 1, 2025 | 9.11 | 9.20 | 9.06 | 9.15 | 9.15 | 1.67% | 45,239 |
| Jul 31, 2025 | 8.96 | 9.34 | 8.95 | 9.00 | 9.00 | -0.33% | 131,399 |
| Jul 30, 2025 | 9.27 | 9.39 | 8.93 | 9.03 | 9.03 | - | 40,623 |
| Jul 29, 2025 | 9.25 | 9.32 | 8.94 | 9.03 | 9.03 | 0.44% | 39,761 |
| Jul 28, 2025 | 9.04 | 9.19 | 8.99 | 8.99 | 8.99 | -1.10% | 34,467 |
| Jul 25, 2025 | 9.00 | 9.09 | 9.00 | 9.09 | 9.09 | -1.73% | 20,146 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.11 | 9.25 | 9.25 | 0.26% | 33,669 |
| Jul 23, 2025 | 9.49 | 9.49 | 9.13 | 9.23 | 9.23 | 2.28% | 22,484 |
| Jul 22, 2025 | 9.23 | 9.26 | 8.96 | 9.02 | 9.02 | -0.55% | 267,172 |
| Jul 21, 2025 | 8.67 | 9.30 | 8.67 | 9.07 | 9.07 | 1.45% | 244,235 |
| Jul 18, 2025 | 9.00 | 9.00 | 8.85 | 8.94 | 8.94 | -0.45% | 663,699 |
| Jul 17, 2025 | 8.97 | 9.11 | 8.78 | 8.98 | 8.98 | 0.11% | 169,171 |
| Jul 16, 2025 | 9.02 | 9.15 | 8.89 | 8.97 | 8.97 | 1.01% | 311,127 |
| Jul 15, 2025 | 8.86 | 8.95 | 8.78 | 8.88 | 8.88 | 0.68% | 30,183 |
| Jul 14, 2025 | 8.80 | 9.13 | 8.69 | 8.82 | 8.82 | -0.68% | 66,359 |
| Jul 11, 2025 | 8.62 | 8.90 | 8.62 | 8.88 | 8.88 | -1.11% | 54,993 |
| Jul 10, 2025 | 8.70 | 9.29 | 8.70 | 8.98 | 8.98 | 0.45% | 37,015 |
| Jul 9, 2025 | 8.57 | 9.19 | 8.57 | 8.94 | 8.94 | 1.67% | 126,842 |
| Jul 8, 2025 | 8.61 | 9.01 | 8.61 | 8.79 | 8.79 | 2.48% | 76,764 |
| Jul 7, 2025 | 8.37 | 9.01 | 8.37 | 8.58 | 8.58 | -2.44% | 83,269 |
| Jul 3, 2025 | 9.07 | 9.11 | 8.76 | 8.80 | 8.80 | -0.96% | 20,699 |
| Jul 2, 2025 | 8.76 | 8.88 | 8.76 | 8.88 | 8.88 | 0.23% | 33,071 |
| Jul 1, 2025 | 8.76 | 8.92 | 8.76 | 8.86 | 8.86 | -0.67% | 53,586 |
| Jun 30, 2025 | 8.85 | 8.93 | 8.77 | 8.92 | 8.92 | -0.02% | 89,157 |
| Jun 27, 2025 | 8.92 | 9.07 | 8.84 | 8.92 | 8.92 | -0.31% | 48,776 |
| Jun 26, 2025 | 8.95 | 8.97 | 8.69 | 8.95 | 8.95 | 0.90% | 2,206,045 |
| Jun 25, 2025 | 8.83 | 8.94 | 8.76 | 8.87 | 8.87 | -2.21% | 2,326,389 |
| Jun 24, 2025 | 9.34 | 9.34 | 8.90 | 9.07 | 9.07 | 2.95% | 36,913 |
| Jun 23, 2025 | 8.94 | 9.11 | 8.77 | 8.81 | 8.81 | -1.45% | 33,340 |
| Jun 20, 2025 | 8.97 | 9.17 | 8.76 | 8.94 | 8.94 | -2.61% | 32,435 |
| Jun 18, 2025 | 9.22 | 9.45 | 8.91 | 9.18 | 9.18 | 1.10% | 41,942 |
| Jun 17, 2025 | 9.19 | 9.49 | 8.89 | 9.08 | 9.08 | -1.73% | 31,969 |
| Jun 16, 2025 | 9.28 | 9.60 | 9.00 | 9.24 | 9.24 | -0.32% | 30,198 |
| Jun 13, 2025 | 9.45 | 9.59 | 9.01 | 9.27 | 9.27 | -0.32% | 31,183 |
| Jun 12, 2025 | 9.67 | 9.67 | 9.29 | 9.30 | 9.30 | -0.21% | 30,629 |
| Jun 11, 2025 | 9.00 | 9.53 | 9.00 | 9.32 | 9.32 | 0.32% | 32,107 |
| Jun 10, 2025 | 9.42 | 9.70 | 9.13 | 9.29 | 9.29 | -0.64% | 20,128 |