KOSÉ Corporation (KSRYY)
OTCMKTS · Delayed Price · Currency is USD
7.94
0.00 (0.00%)
Sep 2, 2025, 8:00 PM EDT
KOSÉ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 76 |
| Sep 2, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 60 |
| Aug 29, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Aug 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 5.36% | 195 |
| Aug 27, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 73 |
| Aug 26, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 78 |
| Aug 25, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 254 |
| Aug 22, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 92 |
| Aug 21, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.17% | 121 |
| Aug 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 20,101 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| 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 |
| Aug 14, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 44 |
| Aug 13, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Aug 12, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Aug 11, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 18 |
| Aug 8, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 4.24% | 6,214 |
| Aug 7, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.21% | 342 |
| Aug 6, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 3 |
| Aug 5, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.50% | 623 |
| Aug 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 2 |
| Aug 1, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3.90% | 356 |
| Jul 31, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 35 |
| Jul 30, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 54 |
| Jul 29, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 13 |
| Jul 28, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 140 |
| Jul 25, 2025 | 7.66 | 7.69 | 7.66 | 7.69 | 7.69 | -3.39% | 399 |
| Jul 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 25 |
| Jul 23, 2025 | 7.80 | 7.96 | 7.80 | 7.96 | 7.96 | 6.67% | 1,494 |
| Jul 22, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 102 |
| Jul 21, 2025 | 7.73 | 7.73 | 7.46 | 7.46 | 7.46 | -3.72% | 1,643 |
| Jul 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 72 |
| Jul 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 96 |
| Jul 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 37 |
| Jul 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 81 |
| Jul 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.77% | 290 |
| Jul 11, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.31% | 117 |
| Jul 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 178 |
| Jul 9, 2025 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 1.98% | 869 |
| Jul 8, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Jul 7, 2025 | 7.96 | 7.96 | 7.84 | 7.84 | 7.84 | -2.12% | 517 |
| Jul 3, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.97% | 502 |
| Jul 2, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 55 |
| Jul 1, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.57% | 135 |
| Jun 30, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 104 |
| Jun 27, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 4.86% | 6,027 |
| Jun 26, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.07% | 1,579 |
| Jun 25, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.33% | 896 |
| Jun 24, 2025 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | 0.33% | 625 |