KKOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	11.83	11.95	11.82	11.90	11.90	-1.00%	117,408
May 11, 2026	11.94	12.02	11.89	12.02	12.02	-0.72%	68,800
May 8, 2026	12.09	12.15	12.07	12.11	12.11	-0.02%	26,563
May 7, 2026	12.14	12.25	12.11	12.11	12.11	-1.14%	34,812
May 6, 2026	12.25	12.26	12.22	12.25	12.25	1.32%	43,808
May 5, 2026	11.97	12.09	11.96	12.09	12.09	1.43%	20,765
May 4, 2026	12.24	12.24	11.92	11.92	11.92	-3.40%	33,014
May 1, 2026	12.30	12.34	12.29	12.34	12.34	0.33%	9,654
Apr 30, 2026	12.18	12.30	12.16	12.30	12.30	3.54%	51,651
Apr 29, 2026	12.02	12.04	11.87	11.88	11.88	-0.17%	26,901
Apr 28, 2026	11.87	11.96	11.82	11.90	11.90	-0.01%	27,358
Apr 27, 2026	11.89	11.98	11.78	11.90	11.90	-0.33%	35,883
Apr 24, 2026	11.91	11.94	11.89	11.94	11.94	1.44%	16,371
Apr 23, 2026	11.88	11.93	11.76	11.77	11.77	-1.83%	25,462
Apr 22, 2026	11.99	12.01	11.94	11.99	11.99	1.52%	21,451
Apr 21, 2026	11.87	11.90	11.76	11.81	11.81	-1.01%	29,102
Apr 20, 2026	11.87	11.94	11.85	11.93	11.93	-	24,041
Apr 17, 2026	11.93	12.00	11.90	11.93	11.93	-0.25%	18,436
Apr 16, 2026	11.94	12.04	11.92	11.96	11.96	2.75%	11,065
Apr 15, 2026	11.70	11.72	11.61	11.64	11.64	-0.17%	37,271
Apr 14, 2026	11.69	11.73	11.63	11.66	11.66	-	23,608
Apr 13, 2026	11.50	11.69	11.50	11.66	11.66	0.60%	25,911
Apr 10, 2026	11.62	11.62	11.55	11.59	11.59	-0.34%	32,133
Apr 9, 2026	11.53	11.66	11.49	11.63	11.63	0.69%	15,353
Apr 8, 2026	11.53	11.63	11.48	11.55	11.55	2.85%	18,284
Apr 7, 2026	11.19	11.23	11.09	11.23	11.23	0.81%	88,073
Apr 6, 2026	11.12	11.24	11.02	11.14	11.14	0.36%	53,644
Apr 2, 2026	11.01	11.10	11.01	11.10	11.10	-0.54%	34,363
Apr 1, 2026	11.29	11.29	11.09	11.16	11.16	0.63%	23,612
Mar 31, 2026	11.08	11.09	10.93	11.09	11.09	1.93%	46,759
Mar 30, 2026	10.96	10.99	10.88	10.88	10.88	-2.07%	85,096
Mar 27, 2026	11.01	11.11	10.93	11.11	11.05	0.50%	27,361
Mar 26, 2026	11.14	11.20	11.03	11.06	11.00	-0.76%	50,445
Mar 25, 2026	11.09	11.17	11.02	11.14	11.08	2.01%	79,468
Mar 24, 2026	10.98	11.03	10.88	10.92	10.86	-1.09%	51,962
Mar 23, 2026	11.03	11.12	10.92	11.04	10.98	1.14%	58,293
Mar 20, 2026	11.14	11.14	10.88	10.92	10.86	-2.62%	43,136
Mar 19, 2026	11.18	11.26	11.09	11.21	11.15	0.72%	25,830
Mar 18, 2026	11.23	11.37	11.13	11.13	11.07	-3.05%	40,268
Mar 17, 2026	11.39	11.54	11.37	11.48	11.42	0.26%	43,348
Mar 16, 2026	11.52	11.53	11.42	11.45	11.39	0.63%	32,620
Mar 13, 2026	11.49	11.51	11.37	11.38	11.32	-0.26%	38,213
Mar 12, 2026	11.31	11.43	11.31	11.41	11.35	0.07%	34,038
Mar 11, 2026	11.36	11.43	11.32	11.40	11.34	-0.15%	21,393
Mar 10, 2026	11.35	11.60	11.35	11.42	11.36	-1.24%	38,355
Mar 9, 2026	11.52	11.56	11.42	11.56	11.50	-0.86%	37,251
Mar 6, 2026	11.43	11.66	11.43	11.66	11.60	0.60%	27,660
Mar 5, 2026	11.68	11.69	11.54	11.59	11.53	-1.36%	52,495
Mar 4, 2026	11.76	11.78	11.73	11.75	11.69	1.73%	33,613
Mar 3, 2026	11.56	11.62	11.51	11.55	11.49	-3.10%	34,780