KKOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-1.54%	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