KKOYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.25	19.03	14.80	15.19	15.19	-27.23%	20,422
Nov 6, 2026	14.56	21.75	14.56	20.88	20.88	25.38%	10,534
Nov 5, 2026	14.75	16.99	14.73	16.65	16.65	11.67%	27,278
Nov 4, 2026	14.67	14.91	14.67	14.91	14.91	3.07%	4,367
Nov 3, 2026	14.44	14.47	14.42	14.47	14.47	-0.64%	6,241
Nov 2, 2026	14.46	14.58	14.43	14.56	14.56	2.10%	6,826
Oct 30, 2026	14.34	14.36	14.23	14.26	14.26	0.92%	6,493
Oct 29, 2026	13.94	14.15	13.94	14.13	14.13	1.87%	8,350
Oct 28, 2026	13.88	13.93	13.83	13.87	13.87	-0.96%	12,822
Oct 27, 2026	13.97	14.11	13.97	14.01	14.01	-0.55%	9,649
Oct 26, 2026	14.12	14.13	14.07	14.08	14.08	0.38%	6,552
Oct 23, 2026	13.99	14.05	13.96	14.03	14.03	-0.36%	9,066
Oct 22, 2026	13.98	14.08	13.98	14.08	14.08	1.37%	6,851
Oct 21, 2026	13.81	13.91	13.81	13.89	13.89	2.21%	6,264
Oct 20, 2026	13.71	13.71	13.59	13.59	13.59	-0.19%	10,508
Oct 19, 2026	13.55	13.62	13.49	13.62	13.62	2.45%	6,350
Oct 16, 2026	13.32	13.32	13.25	13.29	13.29	1.14%	9,361
Oct 15, 2026	13.09	13.22	13.05	13.14	13.14	0.46%	24,985
Oct 14, 2026	13.08	13.31	13.06	13.14	13.08	0.14%	23,655
Oct 13, 2026	13.01	13.17	12.96	13.12	13.06	1.56%	16,999
Oct 12, 2026	12.97	13.02	12.80	12.92	12.86	-0.23%	17,072
Oct 9, 2026	12.92	13.03	12.81	12.95	12.89	0.08%	14,976
Oct 8, 2026	12.75	12.95	12.66	12.94	12.88	0.23%	23,708
Oct 7, 2026	12.82	12.91	12.79	12.91	12.85	1.57%	17,073
Oct 6, 2026	12.80	12.81	12.71	12.71	12.65	0.24%	32,407
Oct 5, 2026	12.65	12.72	12.61	12.68	12.62	-1.71%	17,020
Oct 2, 2026	12.84	12.94	12.84	12.90	12.84	0.66%	13,587
Oct 1, 2026	12.93	13.01	12.80	12.82	12.76	-2.09%	15,793
Sep 30, 2026	13.16	13.26	13.09	13.09	13.03	0.15%	7,679
Sep 29, 2026	13.04	13.07	12.98	13.07	13.01	-1.13%	20,033
Sep 28, 2026	13.19	13.26	13.16	13.22	13.16	0.99%	11,990
Sep 25, 2026	13.05	13.10	13.03	13.09	13.03	0.58%	13,042
Sep 24, 2026	13.01	13.07	12.97	13.02	12.96	1.84%	17,596
Sep 23, 2026	12.81	12.85	12.78	12.78	12.72	-0.93%	29,635
Sep 22, 2026	12.94	12.98	12.90	12.90	12.84	0.55%	17,177
Sep 21, 2026	12.77	12.86	12.77	12.83	12.77	1.18%	12,167
Sep 18, 2026	12.90	12.90	12.64	12.68	12.62	-1.67%	16,749
Sep 17, 2026	12.85	12.90	12.82	12.90	12.84	1.72%	7,092
Sep 16, 2026	12.80	12.80	12.68	12.68	12.62	1.26%	19,603
Sep 15, 2026	12.37	12.54	12.37	12.52	12.46	-0.31%	12,925
Sep 14, 2026	12.53	12.58	12.46	12.56	12.50	-0.72%	20,610
Sep 11, 2026	12.75	12.75	12.65	12.65	12.59	-0.08%	7,736
Sep 10, 2026	12.84	12.84	12.64	12.66	12.60	-2.31%	11,024
Sep 9, 2026	13.01	13.02	12.96	12.96	12.90	-0.50%	7,984
Sep 8, 2026	13.19	13.19	13.02	13.03	12.97	-0.50%	11,309
Sep 4, 2026	13.07	13.11	13.06	13.09	13.03	1.08%	18,207
Sep 3, 2026	12.93	13.05	12.93	12.95	12.89	1.15%	12,279
Sep 2, 2026	12.88	12.88	12.80	12.80	12.74	-0.91%	11,610
Sep 1, 2026	12.99	12.99	12.91	12.92	12.86	-0.46%	6,787
Aug 31, 2026	12.94	12.98	12.92	12.98	12.92	0.43%	12,444