Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
7.62
+0.19 (2.56%)
May 12, 2026, 3:58 PM EST
KAOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.14 | 7.67 | 7.14 | 7.62 | 7.62 | 2.56% | 273,579 |
| May 11, 2026 | 7.43 | 7.46 | 7.43 | 7.43 | 7.43 | -1.98% | 241,099 |
| May 8, 2026 | 7.60 | 7.63 | 7.55 | 7.58 | 7.58 | -0.52% | 169,445 |
| May 7, 2026 | 7.85 | 7.94 | 7.61 | 7.62 | 7.62 | -1.55% | 193,442 |
| May 6, 2026 | 7.60 | 7.76 | 7.55 | 7.74 | 7.74 | 2.11% | 94,208 |
| May 5, 2026 | 7.56 | 7.63 | 7.43 | 7.58 | 7.58 | 0.93% | 174,440 |
| May 4, 2026 | 7.46 | 7.66 | 7.41 | 7.51 | 7.51 | 0.81% | 222,818 |
| May 1, 2026 | 7.46 | 7.60 | 7.30 | 7.45 | 7.45 | 1.09% | 247,083 |
| Apr 30, 2026 | 7.29 | 7.43 | 7.29 | 7.37 | 7.37 | -0.54% | 363,917 |
| Apr 29, 2026 | 7.34 | 7.45 | 7.22 | 7.41 | 7.41 | -0.40% | 247,626 |
| Apr 28, 2026 | 7.48 | 7.48 | 7.42 | 7.44 | 7.44 | 0.27% | 513,576 |
| Apr 27, 2026 | 7.47 | 7.47 | 7.39 | 7.42 | 7.42 | 0.95% | 446,297 |
| Apr 24, 2026 | 7.34 | 7.39 | 7.18 | 7.35 | 7.35 | -1.47% | 191,970 |
| Apr 23, 2026 | 7.48 | 7.52 | 7.40 | 7.46 | 7.46 | -0.67% | 344,243 |
| Apr 22, 2026 | 7.56 | 7.56 | 7.47 | 7.51 | 7.51 | 1.21% | 151,020 |
| Apr 21, 2026 | 7.48 | 7.58 | 7.42 | 7.42 | 7.42 | -2.37% | 191,534 |
| Apr 20, 2026 | 7.60 | 7.66 | 7.60 | 7.60 | 7.60 | 0.26% | 241,432 |
| Apr 17, 2026 | 7.54 | 7.68 | 7.54 | 7.58 | 7.58 | -0.39% | 137,509 |
| Apr 16, 2026 | 7.50 | 7.69 | 7.50 | 7.61 | 7.61 | 0.40% | 153,361 |
| Apr 15, 2026 | 7.53 | 7.65 | 7.49 | 7.58 | 7.58 | 0.15% | 127,951 |
| Apr 14, 2026 | 7.61 | 7.69 | 7.52 | 7.57 | 7.57 | -1.80% | 98,768 |
| Apr 13, 2026 | 7.32 | 7.75 | 7.32 | 7.71 | 7.71 | 0.50% | 284,609 |
| Apr 10, 2026 | 7.65 | 7.88 | 7.57 | 7.67 | 7.67 | -0.90% | 82,986 |
| Apr 9, 2026 | 7.75 | 7.99 | 7.67 | 7.74 | 7.74 | -0.90% | 205,125 |
| Apr 8, 2026 | 7.63 | 8.08 | 7.63 | 7.81 | 7.81 | 2.90% | 139,260 |
| Apr 7, 2026 | 7.57 | 7.70 | 7.51 | 7.59 | 7.59 | 0.13% | 301,375 |
| Apr 6, 2026 | 7.90 | 7.90 | 7.42 | 7.58 | 7.58 | -3.07% | 304,261 |
| Apr 2, 2026 | 7.53 | 7.83 | 7.53 | 7.82 | 7.82 | -0.51% | 153,064 |
| Apr 1, 2026 | 7.60 | 7.90 | 7.60 | 7.86 | 7.86 | 0.38% | 90,987 |
| Mar 31, 2026 | 8.03 | 8.03 | 7.65 | 7.83 | 7.83 | 5.10% | 289,604 |
| Mar 30, 2026 | 7.40 | 7.83 | 7.40 | 7.45 | 7.45 | -1.72% | 253,001 |
| 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 |