KKOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.30	12.31	12.29	12.29	-	-0.36%	1,829
Aug 10, 2026	12.31	12.44	12.31	12.34	12.34	-0.12%	19,804
Aug 7, 2026	12.34	12.39	12.32	12.35	12.35	0.46%	7,553
Aug 6, 2026	12.33	12.36	12.28	12.29	12.29	-0.60%	7,238
Aug 5, 2026	12.32	12.37	12.31	12.37	12.37	0.88%	5,259
Aug 4, 2026	12.21	12.30	12.19	12.26	12.26	-0.57%	17,171
Aug 3, 2026	12.41	12.42	12.31	12.33	12.33	-0.36%	12,571
Jul 31, 2026	12.31	12.39	12.31	12.38	12.38	-0.52%	9,460
Jul 30, 2026	12.50	12.50	12.40	12.44	12.44	0.97%	17,949
Jul 29, 2026	12.33	12.40	12.31	12.32	12.32	0.33%	9,809
Jul 28, 2026	12.32	12.37	12.28	12.28	12.28	2.33%	18,985
Jul 27, 2026	11.84	12.01	11.84	12.00	12.00	1.44%	20,554
Jul 24, 2026	11.75	11.85	11.75	11.83	11.83	0.51%	19,580
Jul 23, 2026	11.69	11.77	11.68	11.77	11.77	1.20%	15,723
Jul 22, 2026	11.76	11.76	11.63	11.63	11.63	3.47%	19,419
Jul 21, 2026	11.23	11.28	11.18	11.24	11.24	-0.09%	44,509
Jul 20, 2026	11.25	11.30	11.23	11.25	11.25	0.45%	53,453
Jul 17, 2026	11.29	11.35	11.16	11.20	11.20	-0.32%	101,051
Jul 16, 2026	11.14	11.24	11.07	11.24	11.24	1.57%	65,566
Jul 15, 2026	11.14	11.24	11.10	11.12	11.06	0.27%	52,200
Jul 14, 2026	11.13	11.20	11.05	11.09	11.03	-0.45%	141,262
Jul 13, 2026	11.03	11.17	11.00	11.14	11.08	1.46%	107,279
Jul 10, 2026	10.98	11.00	10.84	10.98	10.92	0.18%	81,443
Jul 9, 2026	10.89	10.99	10.86	10.96	10.90	0.37%	78,444
Jul 8, 2026	10.98	10.98	10.86	10.92	10.86	-0.91%	47,443
Jul 7, 2026	11.15	11.15	10.85	11.02	10.96	0.18%	124,192
Jul 6, 2026	10.98	11.00	10.93	11.00	10.94	-0.63%	71,096
Jul 2, 2026	11.09	11.10	11.01	11.07	11.01	1.28%	54,137
Jul 1, 2026	10.93	10.97	10.88	10.93	10.87	-1.35%	35,262
Jun 30, 2026	11.00	11.14	11.00	11.08	11.02	-0.54%	88,767
Jun 29, 2026	11.19	11.20	11.12	11.14	11.08	-0.54%	65,602
Jun 26, 2026	11.30	11.30	11.20	11.20	11.14	0.18%	42,437
Jun 25, 2026	11.31	11.31	11.15	11.18	11.12	-0.62%	69,738
Jun 24, 2026	11.07	11.28	11.07	11.25	11.19	2.18%	84,231
Jun 23, 2026	11.04	11.05	10.94	11.01	10.95	-0.72%	131,949
Jun 22, 2026	11.12	11.19	11.09	11.09	11.03	-0.96%	90,046
Jun 18, 2026	11.28	11.29	11.17	11.20	11.14	-1.00%	40,170
Jun 17, 2026	11.47	11.50	11.28	11.31	11.25	-1.48%	13,464
Jun 16, 2026	11.53	11.53	11.31	11.48	11.42	-	32,390
Jun 15, 2026	11.40	11.54	11.40	11.48	11.42	-7.49%	29,338
Jun 12, 2026	12.36	12.41	12.35	12.41	12.35	-0.16%	11,741
Jun 11, 2026	12.37	12.47	12.28	12.43	12.37	-0.16%	19,401
Jun 10, 2026	12.33	12.45	12.32	12.45	12.39	1.22%	7,050
Jun 9, 2026	12.20	12.32	12.20	12.30	12.24	1.07%	27,811
Jun 8, 2026	12.23	12.23	12.04	12.17	12.11	1.59%	44,453
Jun 5, 2026	12.06	12.15	11.98	11.98	11.92	0.59%	21,774
Jun 4, 2026	12.08	12.08	11.91	11.91	11.85	-0.67%	34,288
Jun 3, 2026	11.92	11.99	11.84	11.99	11.93	1.18%	25,485
Jun 2, 2026	11.81	11.85	11.81	11.85	11.79	0.08%	40,676
Jun 1, 2026	11.90	11.90	11.69	11.84	11.78	-2.71%	30,426