Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
8.24
+0.17 (2.11%)
At close: Jun 26, 2026
KAOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.08 | 8.27 | 8.08 | 8.24 | 8.24 | 2.11% | 77,664 |
| Jun 25, 2026 | 8.00 | 8.49 | 7.76 | 8.07 | 8.07 | 7.60% | 179,725 |
| Jun 24, 2026 | 7.50 | 7.56 | 7.45 | 7.50 | 7.50 | 0.03% | 314,046 |
| Jun 23, 2026 | 7.49 | 7.55 | 7.37 | 7.50 | 7.50 | 0.37% | 985,296 |
| Jun 22, 2026 | 7.49 | 7.53 | 7.45 | 7.47 | 7.47 | -1.84% | 260,677 |
| Jun 18, 2026 | 7.61 | 7.64 | 7.58 | 7.61 | 7.61 | -0.33% | 210,053 |
| Jun 17, 2026 | 7.68 | 7.68 | 7.61 | 7.64 | 7.64 | 0.73% | 193,125 |
| Jun 16, 2026 | 7.56 | 7.58 | 7.52 | 7.58 | 7.58 | 0.66% | 282,575 |
| Jun 15, 2026 | 7.49 | 7.54 | 7.49 | 7.53 | 7.53 | 0.27% | 362,078 |
| Jun 12, 2026 | 7.49 | 7.53 | 7.49 | 7.51 | 7.51 | -0.92% | 159,259 |
| Jun 11, 2026 | 7.52 | 7.59 | 7.51 | 7.58 | 7.58 | 1.11% | 233,800 |
| Jun 10, 2026 | 7.53 | 7.53 | 7.35 | 7.50 | 7.50 | 2.28% | 138,403 |
| Jun 9, 2026 | 7.38 | 7.40 | 7.32 | 7.33 | 7.33 | -2.01% | 340,715 |
| Jun 8, 2026 | 7.47 | 7.52 | 7.44 | 7.48 | 7.48 | 1.77% | 317,078 |
| Jun 5, 2026 | 7.34 | 7.68 | 7.31 | 7.35 | 7.35 | 0.96% | 212,161 |
| Jun 4, 2026 | 7.30 | 7.31 | 7.24 | 7.28 | 7.28 | -2.41% | 362,339 |
| Jun 3, 2026 | 7.45 | 7.47 | 7.43 | 7.46 | 7.46 | 0.13% | 358,280 |
| Jun 2, 2026 | 7.49 | 7.59 | 7.45 | 7.45 | 7.45 | -1.46% | 318,902 |
| Jun 1, 2026 | 7.58 | 7.83 | 7.52 | 7.56 | 7.56 | -0.92% | 215,449 |
| May 29, 2026 | 7.93 | 7.93 | 7.62 | 7.63 | 7.63 | 0.26% | 349,661 |
| May 28, 2026 | 7.57 | 7.63 | 7.57 | 7.61 | 7.61 | 1.47% | 358,078 |
| May 27, 2026 | 7.46 | 7.52 | 7.46 | 7.50 | 7.50 | 0.94% | 216,236 |
| May 26, 2026 | 7.19 | 7.44 | 7.19 | 7.43 | 7.43 | -0.93% | 139,824 |
| May 22, 2026 | 7.40 | 7.51 | 7.38 | 7.50 | 7.50 | 1.21% | 116,470 |
| May 21, 2026 | 7.30 | 7.42 | 7.30 | 7.41 | 7.41 | -0.40% | 298,365 |
| May 20, 2026 | 7.42 | 7.44 | 7.38 | 7.44 | 7.44 | -1.85% | 154,541 |
| May 19, 2026 | 7.53 | 7.63 | 7.53 | 7.58 | 7.58 | 2.29% | 405,821 |
| May 18, 2026 | 7.43 | 7.44 | 7.33 | 7.41 | 7.41 | 0.41% | 484,724 |
| May 15, 2026 | 7.40 | 7.40 | 7.31 | 7.38 | 7.38 | - | 373,829 |
| May 14, 2026 | 7.34 | 7.45 | 7.34 | 7.38 | 7.38 | 0.68% | 460,241 |
| May 13, 2026 | 7.34 | 7.36 | 7.32 | 7.33 | 7.33 | -3.81% | 202,586 |
| 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 |