Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
7.58
+0.09 (1.20%)
At close: Mar 27, 2026
KAOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.53 | 7.86 | 7.44 | 7.58 | 7.58 | 1.20% | 251,140 |
| Mar 26, 2026 | 7.67 | 7.81 | 7.45 | 7.49 | 7.49 | -1.32% | 280,930 |
| Mar 25, 2026 | 7.32 | 7.61 | 7.32 | 7.59 | 7.59 | 0.66% | 199,307 |
| Mar 24, 2026 | 7.99 | 7.99 | 7.44 | 7.54 | 7.54 | -0.92% | 305,131 |
| Mar 23, 2026 | 7.51 | 8.07 | 7.51 | 7.61 | 7.61 | 2.56% | 308,802 |
| Mar 20, 2026 | 7.32 | 7.60 | 7.23 | 7.42 | 7.42 | -2.10% | 265,270 |
| Mar 19, 2026 | 7.55 | 7.62 | 7.48 | 7.58 | 7.58 | -1.95% | 399,120 |
| Mar 18, 2026 | 7.86 | 8.19 | 7.73 | 7.73 | 7.73 | -2.15% | 114,413 |
| Mar 17, 2026 | 7.77 | 7.92 | 7.70 | 7.90 | 7.90 | 0.77% | 244,385 |
| Mar 16, 2026 | 7.75 | 8.00 | 7.74 | 7.84 | 7.84 | 2.48% | 223,135 |
| Mar 13, 2026 | 7.77 | 7.78 | 7.57 | 7.65 | 7.65 | - | 107,983 |
| Mar 12, 2026 | 7.48 | 7.98 | 7.48 | 7.65 | 7.65 | -2.55% | 187,649 |
| Mar 11, 2026 | 7.88 | 7.94 | 7.84 | 7.85 | 7.85 | -1.13% | 79,783 |
| Mar 10, 2026 | 8.12 | 8.40 | 7.92 | 7.94 | 7.94 | - | 130,576 |
| Mar 9, 2026 | 7.64 | 7.95 | 7.64 | 7.94 | 7.94 | 1.28% | 168,401 |
| Mar 6, 2026 | 8.04 | 8.19 | 7.84 | 7.84 | 7.84 | -0.51% | 105,871 |
| Mar 5, 2026 | 8.00 | 8.22 | 7.78 | 7.88 | 7.88 | -3.19% | 114,625 |
| Mar 4, 2026 | 8.12 | 8.32 | 8.07 | 8.14 | 8.14 | 0.62% | 77,122 |
| Mar 3, 2026 | 7.45 | 8.13 | 7.45 | 8.09 | 8.09 | -4.37% | 130,259 |
| Mar 2, 2026 | 8.77 | 8.87 | 8.46 | 8.46 | 8.46 | -0.24% | 44,662 |
| Feb 27, 2026 | 8.86 | 8.86 | 8.47 | 8.48 | 8.48 | 0.12% | 96,014 |
| Feb 26, 2026 | 8.26 | 8.80 | 8.26 | 8.47 | 8.47 | -1.28% | 44,508 |
| Feb 25, 2026 | 8.65 | 8.79 | 8.50 | 8.58 | 8.58 | 0.25% | 37,388 |
| Feb 24, 2026 | 8.61 | 8.80 | 8.41 | 8.56 | 8.56 | 1.29% | 41,820 |
| Feb 23, 2026 | 8.74 | 8.74 | 8.40 | 8.45 | 8.45 | 0.48% | 46,264 |
| Feb 20, 2026 | 8.51 | 8.68 | 8.34 | 8.41 | 8.41 | -0.83% | 44,872 |
| Feb 19, 2026 | 8.55 | 8.78 | 8.27 | 8.48 | 8.48 | -0.24% | 34,707 |
| Feb 18, 2026 | 8.57 | 8.57 | 8.33 | 8.50 | 8.50 | -0.82% | 71,497 |
| Feb 17, 2026 | 8.93 | 8.93 | 8.49 | 8.57 | 8.57 | -3.05% | 62,610 |
| Feb 13, 2026 | 9.11 | 9.11 | 8.76 | 8.84 | 8.84 | 1.96% | 34,307 |
| Feb 12, 2026 | 8.86 | 8.86 | 8.54 | 8.67 | 8.67 | 1.40% | 339,008 |
| Feb 11, 2026 | 8.25 | 8.66 | 8.25 | 8.55 | 8.55 | 0.94% | 59,374 |
| Feb 10, 2026 | 8.33 | 8.58 | 8.33 | 8.47 | 8.47 | 0.47% | 58,403 |
| Feb 9, 2026 | 8.55 | 8.60 | 8.27 | 8.43 | 8.43 | 1.44% | 66,067 |
| Feb 6, 2026 | 8.25 | 8.55 | 8.25 | 8.31 | 8.31 | 0.24% | 1,778,299 |
| Feb 5, 2026 | 8.45 | 8.45 | 8.01 | 8.29 | 8.29 | 2.35% | 132,589 |
| Feb 4, 2026 | 8.20 | 8.32 | 8.05 | 8.10 | 8.10 | 1.00% | 62,946 |
| Feb 3, 2026 | 7.95 | 8.29 | 7.95 | 8.02 | 8.02 | -1.17% | 114,767 |
| Feb 2, 2026 | 8.03 | 8.36 | 8.03 | 8.12 | 8.12 | 2.20% | 80,722 |
| Jan 30, 2026 | 8.18 | 8.29 | 7.94 | 7.94 | 7.94 | -0.75% | 55,718 |
| Jan 29, 2026 | 7.64 | 8.19 | 7.64 | 8.00 | 8.00 | 1.39% | 121,434 |
| Jan 28, 2026 | 7.85 | 8.25 | 7.85 | 7.89 | 7.89 | -2.47% | 106,897 |
| Jan 27, 2026 | 7.93 | 8.29 | 7.93 | 8.09 | 8.09 | 1.51% | 87,637 |
| Jan 26, 2026 | 8.34 | 8.34 | 7.82 | 7.97 | 7.97 | 1.92% | 143,696 |
| Jan 23, 2026 | 7.56 | 7.82 | 7.53 | 7.82 | 7.82 | 0.77% | 101,562 |
| Jan 22, 2026 | 7.44 | 7.79 | 7.44 | 7.76 | 7.76 | -0.26% | 214,941 |
| Jan 21, 2026 | 8.14 | 8.14 | 7.53 | 7.78 | 7.78 | -1.02% | 112,458 |
| Jan 20, 2026 | 7.56 | 7.99 | 7.56 | 7.86 | 7.86 | 1.16% | 202,467 |
| Jan 16, 2026 | 7.54 | 7.82 | 7.54 | 7.77 | 7.77 | -0.51% | 96,917 |
| Jan 15, 2026 | 7.99 | 7.99 | 7.60 | 7.81 | 7.81 | -0.38% | 664,388 |