KKOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.05	13.09	13.03	13.07	-	0.38%	435
Sep 24, 2026	13.01	13.07	12.97	13.02	13.02	1.84%	17,596
Sep 23, 2026	12.81	12.85	12.78	12.78	12.78	-0.93%	29,635
Sep 22, 2026	12.94	12.98	12.90	12.90	12.90	0.55%	17,177
Sep 21, 2026	12.77	12.86	12.77	12.83	12.83	1.18%	12,167
Sep 18, 2026	12.90	12.90	12.64	12.68	12.68	-1.67%	16,749
Sep 17, 2026	12.85	12.90	12.82	12.90	12.90	1.72%	7,092
Sep 16, 2026	12.80	12.80	12.68	12.68	12.68	1.26%	19,603
Sep 15, 2026	12.37	12.54	12.37	12.52	12.52	-0.31%	12,925
Sep 14, 2026	12.53	12.58	12.46	12.56	12.56	-0.72%	20,610
Sep 11, 2026	12.75	12.75	12.65	12.65	12.65	-0.08%	7,736
Sep 10, 2026	12.84	12.84	12.64	12.66	12.66	-2.31%	11,024
Sep 9, 2026	13.01	13.02	12.96	12.96	12.96	-0.50%	7,984
Sep 8, 2026	13.19	13.19	13.02	13.03	13.03	-0.50%	11,309
Sep 4, 2026	13.07	13.11	13.06	13.09	13.09	1.08%	18,207
Sep 3, 2026	12.93	13.05	12.93	12.95	12.95	1.15%	12,279
Sep 2, 2026	12.88	12.88	12.80	12.80	12.80	-0.91%	11,610
Sep 1, 2026	12.99	12.99	12.91	12.92	12.92	-0.46%	6,787
Aug 31, 2026	12.94	12.98	12.92	12.98	12.98	0.43%	12,444
Aug 28, 2026	13.01	13.14	12.93	12.93	12.93	0.78%	13,151
Aug 27, 2026	12.84	12.84	12.81	12.83	12.83	-0.78%	3,533
Aug 26, 2026	12.89	12.95	12.89	12.93	12.93	-0.26%	5,966
Aug 25, 2026	12.86	12.96	12.86	12.96	12.96	0.82%	7,717
Aug 24, 2026	12.86	12.88	12.83	12.86	12.86	0.35%	5,677
Aug 21, 2026	12.74	12.81	12.74	12.81	12.81	1.44%	6,209
Aug 20, 2026	12.61	12.64	12.58	12.63	12.63	-0.49%	6,157
Aug 19, 2026	12.71	12.73	12.63	12.69	12.69	1.40%	8,762
Aug 18, 2026	12.49	12.55	12.49	12.52	12.52	1.17%	17,024
Aug 17, 2026	12.44	12.44	12.37	12.37	12.37	-1.28%	12,437
Aug 14, 2026	12.55	12.66	12.47	12.53	12.53	1.54%	21,658
Aug 13, 2026	12.39	12.42	12.33	12.34	12.34	0.73%	19,965
Aug 12, 2026	12.26	12.27	12.21	12.25	12.25	0.33%	9,540
Aug 11, 2026	12.30	12.34	12.21	12.21	12.21	-1.01%	13,468
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