S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Kao Corporation (PK) (KAOOY)
Kao Corporation (PK) (KAOOY) Historical

KAOOY Kao Corporation (PK)

8.55

0.11 (1.30%)

Jun 14 2024 - Closed

Delayed by 15 minutes

KAOOY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	8.55	0.11	1.30%	8.2601	8.55	8.26	51,011
Jun 13 2024	8.44	-0.20	-2.31%	8.46	8.47	8.44	71,819
Jun 12 2024	8.64	0.11	1.29%	8.91	8.91	8.57	130,334
Jun 11 2024	8.53	-0.02	-0.23%	8.51	8.55	8.4905	66,674
Jun 10 2024	8.55	-0.38	-4.26%	8.54	8.56	8.5301	62,542
Jun 07 2024	8.93	-0.05	-0.56%	8.7989	8.93	8.70	23,587
Jun 06 2024	8.98	0.08	0.90%	8.90	8.99	8.6701	259,944
Jun 05 2024	8.90	0.01	0.14%	8.855	8.90	8.83	74,794
Jun 04 2024	8.8875	0.00	-0.03%	8.61	8.91	8.61	106,515
Jun 03 2024	8.89	0.14	1.60%	8.831	8.89	8.83	32,210
May 31 2024	8.75	0.06	0.69%	8.615	8.77	8.5623	53,797
May 30 2024	8.69	0.01	0.12%	8.7599	8.7599	8.68	61,647
May 29 2024	8.68	-0.16	-1.81%	8.72	8.73	8.67	60,415
May 28 2024	8.84	0.06	0.68%	8.58	8.90	8.58	59,544
May 24 2024	8.78	0.13	1.50%	8.80	8.80	8.7301	150,636
May 23 2024	8.65	-0.11	-1.26%	8.45	8.71	8.45	65,712
May 22 2024	8.76	-0.13	-1.46%	8.5525	8.80	8.5525	109,377
May 21 2024	8.89	-0.01	-0.11%	8.8815	8.92	8.8501	27,192
May 20 2024	8.90	0.00	0.00%	9.14	9.14	8.86	46,804
May 17 2024	8.90	0.02	0.17%	8.87	8.93	8.87	107,878
May 16 2024	8.885	0.08	0.97%	8.935	8.96	8.88	138,153
May 15 2024	8.80	0.03	0.34%	8.765	8.83	8.765	53,510
May 14 2024	8.77	0.03	0.34%	8.625	8.77	8.625	76,268
May 13 2024	8.74	-0.14	-1.58%	8.77	8.80	8.71	146,513
May 10 2024	8.88	-0.35	-3.79%	8.62	8.98	8.62	240,028
May 09 2024	9.23	0.74	8.72%	8.70	9.23	8.61	132,620
May 08 2024	8.49	0.03	0.35%	8.3088	8.55	8.3088	84,079
May 07 2024	8.46	-0.07	-0.82%	8.43	8.50	8.43	181,255
May 06 2024	8.53	0.04	0.47%	8.82	8.82	8.49	82,841
May 03 2024	8.49	0.02	0.24%	8.1701	8.56	8.1701	85,979
May 02 2024	8.47	0.22	2.67%	8.15	8.47	8.15	161,168
May 01 2024	8.25	0.05	0.61%	8.28	8.31	8.25	39,566
Apr 30 2024	8.20	-0.02	-0.24%	8.28	8.49	8.20	92,943
Apr 29 2024	8.2199	0.07	0.86%	8.2697	8.36	8.16	125,498
Apr 26 2024	8.15	-0.05	-0.61%	8.05	8.19	8.05	666,550
Apr 25 2024	8.20	0.05	0.61%	8.10	8.20	8.10	87,104
Apr 24 2024	8.15	-0.11	-1.33%	8.18	8.21	8.15	67,862
Apr 23 2024	8.26	-0.04	-0.48%	8.28	8.32	8.25	230,954
Apr 22 2024	8.30	0.21	2.60%	8.33	8.34	8.26	98,048
Apr 19 2024	8.09	0.08	1.03%	8.145	8.18	8.07	71,259
Apr 18 2024	8.0075	0.11	1.36%	7.9001	8.09	7.90	189,133
Apr 17 2024	7.90	-0.12	-1.50%	7.93	7.94	7.8904	132,985
Apr 16 2024	8.02	0.01	0.12%	8.32	8.32	7.82	316,952
Apr 15 2024	8.01	-0.05	-0.62%	8.06	8.08	8.01	151,467
Apr 12 2024	8.06	0.13	1.64%	8.15	8.15	7.985	111,043
Apr 11 2024	7.93	-0.01	-0.13%	7.9592	7.9592	7.8901	189,810
Apr 10 2024	7.94	-0.15	-1.79%	7.968	8.01	7.94	78,503
Apr 09 2024	8.085	-0.01	-0.06%	7.888	8.11	7.79	289,067
Apr 08 2024	8.09	-0.12	-1.46%	8.4199	8.4199	8.07	2,588,356
Apr 05 2024	8.21	0.29	3.66%	8.02	8.24	8.02	3,046,223
Apr 04 2024	7.92	0.12	1.54%	8.07	8.07	7.91	613,850
Apr 03 2024	7.80	0.20	2.63%	7.55	7.86	7.55	461,718
Apr 02 2024	7.60	0.04	0.53%	7.3501	7.61	7.3501	73,098
Apr 01 2024	7.56	0.10	1.34%	7.54	7.56	7.51	312,926
Mar 28 2024	7.46	-0.05	-0.67%	7.425	7.46	7.39	40,487
Mar 27 2024	7.51	0.23	3.16%	7.445	7.53	7.445	146,214
Mar 26 2024	7.28	-0.06	-0.82%	7.285	7.32	7.25	107,883
Mar 25 2024	7.34	-0.08	-1.08%	7.305	7.34	7.27	89,867
Mar 22 2024	7.42	0.03	0.40%	7.49	7.49	7.42	56,838
Mar 21 2024	7.3901	-0.13	-1.73%	7.38	7.43	7.38	198,199
Mar 20 2024	7.52	0.02	0.30%	7.48	7.53	7.43	85,420
Mar 19 2024	7.4975	-0.08	-1.09%	7.472	7.506	7.43	59,331
Mar 18 2024	7.58	0.02	0.26%	7.605	7.62	7.58	126,945

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions