Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
7.47
+0.01 (0.13%)
Sep 2, 2026, 10:16 AM EST
KAOOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.49 | 7.51 | 7.46 | 7.47 | 7.47 | -1.06% | 33,858 |
| Aug 31, 2026 | 7.49 | 7.58 | 7.49 | 7.55 | 7.55 | 0.27% | 36,706 |
| Aug 28, 2026 | 7.54 | 7.65 | 7.52 | 7.53 | 7.53 | -0.40% | 73,959 |
| Aug 27, 2026 | 7.65 | 7.75 | 7.54 | 7.56 | 7.56 | -0.40% | 64,527 |
| Aug 26, 2026 | 7.51 | 7.64 | 7.46 | 7.59 | 7.59 | 0.80% | 297,917 |
| Aug 25, 2026 | 7.49 | 7.54 | 7.49 | 7.53 | 7.53 | 1.48% | 28,514 |
| Aug 24, 2026 | 7.45 | 7.45 | 7.41 | 7.42 | 7.42 | 0.27% | 40,649 |
| Aug 21, 2026 | 7.39 | 7.44 | 7.38 | 7.40 | 7.40 | 0.14% | 107,877 |
| Aug 20, 2026 | 7.40 | 7.44 | 7.39 | 7.39 | 7.39 | 0.14% | 290,371 |
| Aug 19, 2026 | 7.34 | 7.48 | 7.33 | 7.38 | 7.38 | 1.37% | 385,268 |
| Aug 18, 2026 | 7.30 | 7.30 | 7.26 | 7.28 | 7.28 | 0.41% | 254,165 |
| Aug 17, 2026 | 7.26 | 7.27 | 7.22 | 7.25 | 7.25 | -1.09% | 279,862 |
| Aug 14, 2026 | 7.35 | 7.38 | 7.33 | 7.33 | 7.33 | -1.21% | 62,728 |
| Aug 13, 2026 | 7.42 | 7.46 | 7.39 | 7.42 | 7.42 | -3.26% | 44,072 |
| Aug 12, 2026 | 7.70 | 7.70 | 7.65 | 7.67 | 7.67 | -1.16% | 89,988 |
| Aug 11, 2026 | 7.49 | 7.79 | 7.49 | 7.76 | 7.76 | 0.26% | 19,649 |
| Aug 10, 2026 | 7.68 | 7.80 | 7.68 | 7.74 | 7.74 | 0.13% | 24,724 |
| Aug 7, 2026 | 7.39 | 7.73 | 7.39 | 7.73 | 7.73 | 3.62% | 24,888 |
| Aug 6, 2026 | 7.45 | 7.58 | 7.45 | 7.46 | 7.46 | 6.27% | 66,899 |
| Aug 5, 2026 | 6.92 | 7.79 | 6.92 | 7.02 | 7.02 | 3.69% | 47,150 |
| Aug 4, 2026 | 6.55 | 6.81 | 6.55 | 6.77 | 6.77 | - | 50,031 |
| Aug 3, 2026 | 6.85 | 6.85 | 6.75 | 6.77 | 6.77 | -0.44% | 84,689 |
| Jul 31, 2026 | 6.73 | 6.83 | 6.73 | 6.80 | 6.80 | -2.16% | 87,180 |
| Jul 30, 2026 | 6.86 | 7.04 | 6.86 | 6.95 | 6.95 | 0.29% | 102,569 |
| Jul 29, 2026 | 6.94 | 6.96 | 6.90 | 6.93 | 6.93 | 2.97% | 47,375 |
| Jul 28, 2026 | 6.74 | 6.77 | 6.71 | 6.73 | 6.73 | 1.20% | 53,578 |
| Jul 27, 2026 | 6.66 | 6.66 | 6.63 | 6.65 | 6.65 | 1.99% | 80,009 |
| Jul 24, 2026 | 6.51 | 6.56 | 6.50 | 6.52 | 6.52 | 0.31% | 40,814 |
| Jul 23, 2026 | 6.52 | 6.52 | 6.47 | 6.50 | 6.50 | -0.91% | 70,547 |
| Jul 22, 2026 | 6.60 | 6.60 | 6.55 | 6.56 | 6.56 | -0.91% | 31,977 |
| Jul 21, 2026 | 6.67 | 6.77 | 6.62 | 6.62 | 6.62 | -1.93% | 71,018 |
| Jul 20, 2026 | 6.76 | 6.76 | 6.72 | 6.75 | 6.75 | 0.45% | 47,032 |
| Jul 17, 2026 | 6.78 | 6.78 | 6.71 | 6.72 | 6.72 | -0.15% | 82,821 |
| Jul 16, 2026 | 6.70 | 6.86 | 6.70 | 6.73 | 6.73 | - | 48,074 |
| Jul 15, 2026 | 6.66 | 6.96 | 6.66 | 6.73 | 6.73 | -0.15% | 1,089,985 |
| Jul 14, 2026 | 6.75 | 6.77 | 6.71 | 6.74 | 6.74 | 2.43% | 224,352 |
| Jul 13, 2026 | 6.89 | 6.89 | 6.57 | 6.58 | 6.58 | -0.75% | 60,455 |
| Jul 10, 2026 | 6.59 | 6.79 | 6.57 | 6.63 | 6.63 | -1.04% | 68,759 |
| Jul 9, 2026 | 6.73 | 6.81 | 6.58 | 6.70 | 6.70 | -1.18% | 99,600 |
| Jul 8, 2026 | 6.80 | 7.02 | 6.62 | 6.78 | 6.78 | 0.44% | 49,971 |
| Jul 7, 2026 | 6.56 | 7.06 | 6.56 | 6.75 | 6.75 | -0.88% | 36,231 |
| Jul 6, 2026 | 6.87 | 6.87 | 6.78 | 6.81 | 6.81 | 0.96% | 112,392 |
| Jul 2, 2026 | 6.53 | 7.02 | 6.53 | 6.75 | 6.75 | 3.45% | 76,664 |
| Jul 1, 2026 | 6.27 | 6.60 | 6.27 | 6.52 | 6.52 | -0.76% | 67,731 |
| Jun 30, 2026 | 6.95 | 6.95 | 6.55 | 6.57 | 6.57 | -3.74% | 73,828 |
| Jun 29, 2026 | 6.90 | 6.94 | 6.47 | 6.83 | 6.83 | -0.61% | 108,320 |
| Jun 26, 2026 | 6.73 | 6.89 | 6.73 | 6.87 | 6.87 | 2.11% | 93,196 |
| Jun 25, 2026 | 6.67 | 7.07 | 6.47 | 6.73 | 6.73 | 7.60% | 215,670 |
| Jun 24, 2026 | 6.25 | 6.30 | 6.21 | 6.25 | 6.25 | 0.03% | 376,855 |
| Jun 23, 2026 | 6.24 | 6.29 | 6.14 | 6.25 | 6.25 | 0.37% | 1,182,355 |