KKOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.30	11.30	11.20	11.20	11.20	0.18%	42,437
Jun 25, 2026	11.31	11.31	11.15	11.18	11.18	-0.62%	69,738
Jun 24, 2026	11.07	11.28	11.07	11.25	11.25	2.18%	84,231
Jun 23, 2026	11.04	11.05	10.94	11.01	11.01	-0.72%	131,949
Jun 22, 2026	11.12	11.19	11.09	11.09	11.09	-0.96%	90,046
Jun 18, 2026	11.28	11.29	11.17	11.20	11.20	-1.00%	40,170
Jun 17, 2026	11.47	11.50	11.28	11.31	11.31	-1.48%	13,464
Jun 16, 2026	11.53	11.53	11.31	11.48	11.48	-	32,390
Jun 15, 2026	11.40	11.54	11.40	11.48	11.48	-7.49%	29,338
Jun 12, 2026	12.36	12.41	12.35	12.41	12.41	-0.16%	11,741
Jun 11, 2026	12.37	12.47	12.28	12.43	12.43	-0.16%	19,401
Jun 10, 2026	12.33	12.45	12.32	12.45	12.45	1.22%	7,050
Jun 9, 2026	12.20	12.32	12.20	12.30	12.30	1.07%	27,811
Jun 8, 2026	12.23	12.23	12.04	12.17	12.17	1.59%	44,453
Jun 5, 2026	12.06	12.15	11.98	11.98	11.98	0.59%	21,774
Jun 4, 2026	12.08	12.08	11.91	11.91	11.91	-0.67%	34,288
Jun 3, 2026	11.92	11.99	11.84	11.99	11.99	1.18%	25,485
Jun 2, 2026	11.81	11.85	11.81	11.85	11.85	0.08%	40,676
Jun 1, 2026	11.90	11.90	11.69	11.84	11.84	-2.71%	30,426
May 29, 2026	12.16	12.34	12.11	12.17	12.17	-0.33%	25,207
May 28, 2026	12.07	12.21	12.07	12.21	12.21	-0.08%	24,788
May 27, 2026	12.14	12.22	12.13	12.22	12.22	2.26%	27,556
May 26, 2026	12.02	12.02	11.91	11.95	11.95	-0.25%	51,408
May 22, 2026	11.93	11.99	11.93	11.98	11.98	-0.90%	15,628
May 21, 2026	12.03	12.09	12.00	12.09	12.09	-0.59%	17,239
May 20, 2026	12.03	12.16	12.00	12.16	12.16	0.66%	20,178
May 19, 2026	12.12	12.18	12.05	12.08	12.08	-0.62%	105,222
May 18, 2026	12.18	12.22	12.08	12.16	12.16	2.83%	41,707
May 15, 2026	11.76	11.86	11.75	11.82	11.82	-0.59%	31,107
May 14, 2026	11.92	11.98	11.82	11.89	11.89	0.08%	52,325
May 13, 2026	11.86	11.96	11.82	11.88	11.88	-0.17%	43,427
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