KKOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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