Skip to main content
Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
8.70
-0.09 (-1.02%)
Feb 27, 2025, 3:58 PM EST

Kao Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20258.529.118.528.808.800.57%80,050
Feb 25, 20258.418.948.418.758.751.77%127,800
Feb 24, 20258.768.978.558.608.60-1.06%153,643
Feb 21, 20258.718.788.598.698.691.52%105,362
Feb 20, 20258.268.668.268.568.562.51%95,222
Feb 19, 20258.208.698.208.358.35-1.53%82,624
Feb 18, 20258.638.818.458.488.48-2.42%212,369
Feb 14, 20258.888.888.638.698.69-56,116
Feb 13, 20258.418.908.418.698.692.45%104,958
Feb 12, 20258.218.878.218.488.48-0.91%732,001
Feb 11, 20258.548.578.508.568.56-0.12%404,821
Feb 10, 20258.858.858.308.578.571.78%110,164
Feb 7, 20258.148.608.148.428.422.06%63,702
Feb 6, 20258.098.388.098.258.253.38%213,421
Feb 5, 20257.848.267.847.987.981.79%120,827
Feb 4, 20257.658.207.657.847.84-0.63%168,572
Feb 3, 20257.967.967.867.897.890.25%209,837
Jan 31, 20257.757.967.757.877.87-1.75%174,533
Jan 30, 20257.708.277.708.018.012.17%194,357
Jan 29, 20257.717.987.717.847.84-0.51%171,867
Jan 28, 20257.608.057.607.887.881.16%181,714
Jan 27, 20257.787.837.787.797.791.30%200,681
Jan 24, 20257.607.707.567.697.690.79%246,311
Jan 23, 20257.747.827.617.637.630.13%269,870
Jan 22, 20257.657.707.607.627.62-0.39%397,707
Jan 21, 20257.977.977.407.657.652.55%175,610
Jan 17, 20257.317.497.267.467.460.67%342,288
Jan 16, 20257.317.477.317.417.41-0.94%257,985
Jan 15, 20257.487.507.457.487.481.08%242,743
Jan 14, 20257.447.737.357.407.40-2.12%353,169
Jan 13, 20257.527.757.437.567.56-0.66%243,648
Jan 10, 20257.357.727.357.617.61-0.78%172,876
Jan 8, 20257.717.807.627.677.67-1.16%175,798
Jan 7, 20257.837.987.627.767.76-2.02%1,438,488
Jan 6, 20258.138.137.927.927.92-1.74%1,354,957
Jan 3, 20257.778.157.778.068.060.50%162,413
Jan 2, 20258.068.228.028.028.02-0.74%82,799
Dec 31, 20247.828.207.828.088.08-0.74%106,275
Dec 30, 20247.788.287.788.148.140.49%138,853
Dec 27, 20248.368.367.998.108.10-0.12%124,163
Dec 26, 20247.918.447.918.118.11-0.49%103,134
Dec 24, 20248.008.308.008.158.15-0.85%46,944
Dec 23, 20248.568.568.158.228.22-0.12%171,828
Dec 20, 20247.958.427.958.238.23-0.12%106,961
Dec 19, 20248.448.588.218.248.24-1.08%127,189
Dec 18, 20248.478.548.338.338.33-1.54%111,063
Dec 17, 20248.428.478.268.468.46-61,706
Dec 16, 20248.348.488.348.468.46-0.59%110,391
Dec 13, 20248.308.618.308.518.51-2.74%139,235
Dec 12, 20248.528.818.528.758.750.11%103,693
Dec 11, 20248.768.768.618.748.74-0.11%357,630
Dec 10, 20248.798.928.688.758.75-0.11%389,709
Dec 9, 20248.919.108.748.768.76-0.79%127,496
Dec 6, 20249.009.098.768.838.83-0.23%43,018
Dec 5, 20248.999.078.758.858.850.57%126,947
Dec 4, 20248.499.058.498.808.80-0.34%44,022
Dec 3, 20249.079.078.568.838.831.38%118,429
Dec 2, 20248.758.988.518.718.710.58%90,621
Nov 29, 20248.368.778.368.668.661.64%41,427
Nov 27, 20248.248.688.248.528.520.71%127,183
Nov 26, 20248.598.598.438.468.464.19%215,281
Nov 25, 20247.848.477.848.128.122.01%186,823
Nov 22, 20247.868.047.807.967.96-177,961
Nov 21, 20247.728.187.727.967.96-0.50%244,548
Nov 20, 20247.908.107.768.008.00-1.16%83,802
Nov 19, 20248.118.148.088.098.09-0.93%131,226
Nov 18, 20248.198.487.918.178.171.74%401,368
Nov 15, 20247.818.417.818.038.03-0.50%181,779
Nov 14, 20247.928.087.818.078.07-0.25%205,999
Nov 13, 20247.868.187.868.098.09-0.37%198,310
Nov 12, 20248.208.218.128.128.12-1.93%185,751
Nov 11, 20248.088.328.018.288.281.35%108,458
Nov 8, 20247.898.267.898.178.17-4.33%82,684
Nov 7, 20248.468.658.398.548.541.55%156,698
Nov 6, 20248.208.488.208.418.41-2.66%38,766
Nov 5, 20248.988.988.318.648.640.70%70,885
Nov 4, 20248.658.988.318.588.58-0.81%212,867
Nov 1, 20248.558.858.238.658.65-1.26%55,430
Oct 31, 20248.748.768.508.768.76-0.68%80,684
Oct 30, 20248.508.968.508.828.82-0.45%43,206
Oct 29, 20248.548.868.548.868.860.80%57,917
Oct 28, 20248.468.858.468.798.79-0.34%71,234
Oct 25, 20248.868.918.798.828.82-59,055
Oct 24, 20248.808.858.768.828.82-0.34%28,829
Oct 23, 20248.828.858.788.858.85-2.10%61,011
Oct 22, 20249.099.359.019.049.04-0.99%41,704
Oct 21, 20249.079.139.069.139.130.66%116,822
Oct 18, 20249.149.178.919.079.07-0.85%51,967
Oct 17, 20249.139.229.099.159.150.09%57,393
Oct 16, 20249.189.199.099.149.14-1.08%67,105
Oct 15, 20249.339.339.149.249.24-0.96%133,637
Oct 14, 20249.279.548.989.339.331.41%35,977
Oct 11, 20249.249.269.209.209.20-2.44%66,523
Oct 10, 20249.409.469.409.439.43-0.05%39,916
Oct 9, 20249.419.459.419.449.441.13%69,748
Oct 8, 20249.049.389.049.339.33-1.79%92,902
Oct 7, 20249.549.549.419.509.50-0.84%59,212
Oct 4, 20249.3310.069.339.589.58-36,897
Oct 3, 20249.629.629.219.589.58-0.42%42,047
Oct 2, 20249.389.789.389.629.62-0.82%96,510