KOSE Holdings Corporation (KSRYY)
OTCMKTS · Delayed Price · Currency is USD
7.59
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
KOSE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.20% | 119 |
| Feb 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.87% | 156 |
| Feb 5, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -1.15% | 502 |
| Feb 4, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.91% | 157 |
| Feb 2, 2026 | 7.16 | 7.17 | 7.16 | 7.17 | 7.17 | 4.06% | 1,088 |
| Jan 28, 2026 | 6.70 | 6.91 | 6.70 | 6.89 | 6.89 | -3.91% | 67,943 |
| Jan 27, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 6.07% | 549 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.75 | 6.76 | 6.76 | -4.53% | 5,397 |
| Jan 12, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.13% | 420 |
| Jan 9, 2026 | 6.49 | 6.61 | 6.49 | 6.61 | 6.61 | 2.01% | 2,268 |
| Jan 8, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -3.93% | 2,655 |
| Jan 7, 2026 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | -3.64% | 1,257 |
| Jan 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.40% | 1,013 |
| Dec 29, 2025 | 7.08 | 7.08 | 6.77 | 6.77 | 6.77 | 0.82% | 406 |
| Dec 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.24% | 135 |
| Dec 18, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.73% | 926 |
| Dec 16, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 5.97% | 605 |
| Dec 12, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.97% | 316 |
| Dec 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% | 1,001 |
| Dec 1, 2025 | 6.65 | 6.78 | 6.65 | 6.78 | 6.78 | 14.33% | 1,932 |
| Nov 25, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -6.47% | 360 |
| Nov 21, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.32% | 677 |
| Nov 20, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.20% | 272 |
| Nov 19, 2025 | 6.29 | 6.48 | 6.29 | 6.48 | 6.48 | -1.79% | 639 |
| Nov 18, 2025 | 6.41 | 6.60 | 6.41 | 6.60 | 6.60 | -5.47% | 684 |
| Nov 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 10.79% | 751 |
| Nov 13, 2025 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -14.63% | 752 |
| Nov 10, 2025 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | -3.34% | 5,758 |
| Nov 7, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.35% | 207 |
| Nov 6, 2025 | 7.40 | 7.53 | 7.40 | 7.53 | 7.53 | -1.91% | 2,649 |
| Nov 5, 2025 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 1.05% | 227 |
| Nov 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.92% | 476 |
| Oct 27, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.76% | 450 |
| Oct 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.72% | 132 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -8.59% | 291 |
| Oct 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.86% | 24,878 |
| Oct 17, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 2.36% | 23,100 |
| Oct 16, 2025 | 7.66 | 7.66 | 7.64 | 7.64 | 7.64 | 1.19% | 1,921 |
| Oct 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.26% | 2,328 |
| Sep 26, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -4.06% | 1,052 |
| Sep 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -2.59% | 393 |
| Sep 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.14% | 1,879 |
| Sep 15, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% | 161 |
| Aug 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 5.36% | 195 |
| Aug 21, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.17% | 121 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.50% | 416 |
| Aug 15, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -3.52% | 7,735 |