KOSÉ Corporation (KSRYY)
OTCMKTS
· Delayed Price · Currency is USD
8.43
+0.24 (2.93%)
Apr 28, 2025, 4:00 PM EDT
KOSÉ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% | 520 |
| Apr 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 69 |
| Apr 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 78 |
| Apr 23, 2025 | 8.45 | 8.45 | 7.96 | 8.40 | 8.40 | 4.87% | 1,210 |
| Apr 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 76 |
| Apr 21, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% | 648 |
| Apr 17, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 44 |
| Apr 16, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 6.08% | 804 |
| Apr 15, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 95 |
| Apr 14, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 88 |
| Apr 11, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 161 |
| Apr 10, 2025 | 7.57 | 7.84 | 7.57 | 7.57 | 7.57 | -0.59% | 1,461 |
| Apr 9, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.75% | 600 |
| Apr 8, 2025 | 7.69 | 7.83 | 7.69 | 7.83 | 7.83 | 5.38% | 2,491 |
| Apr 7, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -10.16% | 1,364 |
| Apr 4, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 209 |
| Apr 3, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.13% | 392 |
| Apr 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Apr 1, 2025 | 8.49 | 8.49 | 8.45 | 8.45 | 8.45 | 4.63% | 586 |
| Mar 31, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.03% | 291 |
| Mar 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.46% | 275 |
| Mar 27, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.78% | 356 |
| Mar 26, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -4.86% | 193 |
| Mar 25, 2025 | 8.29 | 8.65 | 8.29 | 8.65 | 8.65 | -2.97% | 2,634 |
| Mar 24, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 36 |
| Mar 21, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.52% | 215 |
| Mar 20, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | - |
| Mar 19, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 21 |
| Mar 18, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 30 |
| Mar 17, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 3 |
| Mar 14, 2025 | 9.20 | 9.24 | 9.19 | 9.24 | 9.24 | 3.94% | 13,509 |
| Mar 13, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.89% | 119 |
| Mar 12, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | 69 |
| Mar 11, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.59% | 212 |
| Mar 10, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 6.86% | 239 |
| Mar 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 481 |
| Mar 6, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 3.52% | 1,077 |
| Mar 5, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 197 |
| Mar 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.49% | 1,262 |
| Mar 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 222 |
| Feb 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.76% | 302 |
| Feb 27, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.02% | 348 |
| Feb 26, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 168 |
| Feb 25, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 118 |
| Feb 24, 2025 | 8.36 | 8.44 | 8.35 | 8.44 | 8.44 | 1.14% | 668 |
| Feb 21, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.30% | 312 |
| Feb 20, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 5.39% | 153 |
| Feb 19, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Feb 18, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -7.83% | 1,057 |
| Feb 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 54 |