KKOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.01	11.11	10.93	11.11	11.11	0.50%	27,361
Mar 26, 2026	11.14	11.20	11.03	11.06	11.06	-0.76%	50,445
Mar 25, 2026	11.09	11.17	11.02	11.14	11.14	2.01%	79,468
Mar 24, 2026	10.98	11.03	10.88	10.92	10.92	-1.09%	51,962
Mar 23, 2026	11.03	11.12	10.92	11.04	11.04	1.14%	58,293
Mar 20, 2026	11.14	11.14	10.88	10.92	10.92	-2.62%	43,136
Mar 19, 2026	11.18	11.26	11.09	11.21	11.21	0.72%	25,830
Mar 18, 2026	11.23	11.37	11.13	11.13	11.13	-3.05%	40,268
Mar 17, 2026	11.39	11.54	11.37	11.48	11.48	0.26%	43,348
Mar 16, 2026	11.52	11.53	11.42	11.45	11.45	0.63%	32,620
Mar 13, 2026	11.49	11.51	11.37	11.38	11.38	-0.26%	38,213
Mar 12, 2026	11.31	11.43	11.31	11.41	11.41	0.07%	34,038
Mar 11, 2026	11.36	11.43	11.32	11.40	11.40	-0.15%	21,393
Mar 10, 2026	11.35	11.60	11.35	11.42	11.42	-1.24%	38,355
Mar 9, 2026	11.52	11.56	11.42	11.56	11.56	-0.86%	37,251
Mar 6, 2026	11.43	11.66	11.43	11.66	11.66	0.60%	27,660
Mar 5, 2026	11.68	11.69	11.54	11.59	11.59	-1.36%	52,495
Mar 4, 2026	11.76	11.78	11.73	11.75	11.75	1.73%	33,613
Mar 3, 2026	11.56	11.62	11.51	11.55	11.55	-3.10%	34,780
Mar 2, 2026	11.94	11.99	11.92	11.92	11.92	-2.93%	22,633
Feb 27, 2026	12.23	12.31	12.21	12.28	12.28	2.21%	43,278
Feb 26, 2026	12.00	12.04	11.94	12.02	12.02	-1.92%	13,567
Feb 25, 2026	12.23	12.26	12.19	12.25	12.25	-0.65%	12,546
Feb 24, 2026	12.41	12.41	12.27	12.33	12.33	-1.04%	9,282
Feb 23, 2026	12.46	12.50	12.42	12.46	12.46	0.48%	6,777
Feb 20, 2026	12.30	12.40	12.30	12.40	12.40	0.63%	8,092
Feb 19, 2026	12.36	12.47	12.32	12.32	12.32	-0.23%	10,439
Feb 18, 2026	12.38	12.42	12.32	12.35	12.35	-1.87%	10,135
Feb 17, 2026	12.50	12.60	12.47	12.59	12.59	-0.98%	24,341
Feb 13, 2026	12.67	12.75	12.67	12.71	12.71	0.47%	6,263
Feb 12, 2026	12.58	12.68	12.57	12.65	12.65	0.88%	28,595
Feb 11, 2026	12.45	12.56	12.43	12.54	12.54	1.31%	10,126
Feb 10, 2026	12.32	12.39	12.30	12.38	12.38	-0.74%	18,424
Feb 9, 2026	12.34	12.47	12.34	12.47	12.47	1.14%	14,842
Feb 6, 2026	12.28	12.33	12.23	12.33	12.33	0.98%	13,630
Feb 5, 2026	12.32	12.32	12.20	12.21	12.21	-5.50%	15,181
Feb 4, 2026	13.05	13.07	12.87	12.92	12.92	1.97%	39,167
Feb 3, 2026	12.72	12.75	12.63	12.67	12.67	0.08%	11,579
Feb 2, 2026	12.62	12.72	12.58	12.66	12.66	0.08%	23,445
Jan 30, 2026	12.60	12.65	12.59	12.65	12.65	-0.06%	14,615
Jan 29, 2026	12.64	12.67	12.62	12.66	12.66	1.55%	14,010
Jan 28, 2026	12.49	12.49	12.41	12.47	12.47	-0.60%	9,343
Jan 27, 2026	12.33	12.54	12.33	12.54	12.54	3.04%	15,382
Jan 26, 2026	12.19	12.25	12.15	12.17	12.17	-	21,877
Jan 23, 2026	12.11	12.19	12.04	12.17	12.17	0.41%	10,646
Jan 22, 2026	12.13	12.14	12.06	12.12	12.12	2.28%	64,660
Jan 21, 2026	11.92	11.92	11.79	11.85	11.85	0.68%	20,866
Jan 20, 2026	11.80	11.83	11.76	11.77	11.77	0.53%	27,165
Jan 16, 2026	11.71	11.73	11.69	11.71	11.71	2.79%	18,559
Jan 15, 2026	11.36	11.41	11.36	11.39	11.39	1.24%	69,459