Kao Corp (KAO)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1719347220 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1719260820 | 38.67 | 0.03 | 0.08 | 38.67 | 38.67 | 38.67 | 1 |
| 1719001560 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1718915160 | 38.64 | -0.58 | -1.48 | 38.64 | 38.64 | 38.64 | 50 |
| 1718828760 | 39.22 | 0 | 0.00 | 39.22 | 39.22 | 39.22 | 0 |
| 1718742360 | 39.22 | -0.03 | -0.08 | 39.22 | 39.22 | 39.22 | 5 |
| 1718656020 | 39.25 | -0.5 | -1.26 | 40.619999 | 40.619999 | 39.25 | 17 |
| 1718396820 | 39.75 | 0 | 0.00 | 39.75 | 39.75 | 39.75 | 0 |
| 1718310420 | 39.75 | -0.17 | -0.43 | 38.71 | 40.82 | 38.71 | 2096 |
| 1718224020 | 39.92 | -0.75 | -1.84 | 39.92 | 39.92 | 39.92 | 6 |
| 1718137620 | 40.67 | 0 | 0.00 | 40.67 | 40.67 | 40.67 | 0 |
| 1718051220 | 40.67 | -1.31 | -3.12 | 40.69 | 40.69 | 39.42 | 271 |
| 1717792020 | 41.979999 | 0.45 | 1.08 | 41.97 | 41.979999 | 40.74 | 48 |
| 1717705620 | 41.53 | 0 | 0.00 | 41.53 | 41.53 | 41.53 | 0 |
| 1717619220 | 41.53 | 0.18 | 0.44 | 41.53 | 41.53 | 41.53 | 2 |
| 1717532820 | 41.35 | -0.23 | -0.55 | 41.04 | 41.5 | 40.51 | 135 |
| 1717446420 | 41.58 | 0.54 | 1.32 | 41.58 | 41.58 | 41.58 | 6 |
| 1717187220 | 41.04 | 0.12 | 0.29 | 39.799999 | 41.04 | 39.799999 | 164 |
| 1717100820 | 40.92 | 1.08 | 2.71 | 40.89 | 40.92 | 40.89 | 150 |
| 1717014420 | 39.84 | -0.45 | -1.12 | 39.79 | 39.88 | 39.79 | 42 |
| 1716928020 | 40.29 | 0.31 | 0.78 | 40.27 | 40.29 | 40.27 | 46 |
| 1716841620 | 39.979999 | 0 | 0.00 | 39.979999 | 39.979999 | 39.979999 | 0 |
| 1716582420 | 39.979999 | -0.89 | -2.18 | 39.979999 | 39.979999 | 39.979999 | 10 |
| 1716496020 | 40.869999 | 0 | 0.00 | 40.869999 | 40.869999 | 40.869999 | 0 |
| 1716409620 | 40.869999 | 0 | 0.00 | 40.869999 | 40.869999 | 40.869999 | 0 |
| 1716323220 | 40.869999 | 0 | 0.00 | 40.869999 | 40.869999 | 40.869999 | 0 |
| 1716236820 | 40.869999 | 0 | 0.00 | 40.869999 | 40.869999 | 40.869999 | 0 |
| 1715977620 | 40.869999 | 0 | 0.00 | 40.869999 | 40.869999 | 40.869999 | 0 |
| 1715891220 | 40.869999 | -0.22 | -0.54 | 41.32 | 41.32 | 40.869999 | 28 |
| 1715804820 | 41.09 | -0.92 | -2.19 | 41.09 | 41.09 | 41.09 | 13 |
| 1715718420 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1715632020 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1715372820 | 42.01 | 2.8 | 7.14 | 42.01 | 42.01 | 42.01 | 30 |
| 1715286420 | 39.21 | 0.12 | 0.31 | 40.2 | 40.2 | 39.21 | 71 |
| 1715200020 | 39.09 | -0.89 | -2.23 | 38.81 | 39.1 | 38.81 | 214 |
| 1715113620 | 39.979999 | -0.01 | -0.03 | 39.99 | 39.99 | 39.979999 | 4 |
| 1715027220 | 39.99 | 1.24 | 3.20 | 38.83 | 39.99 | 38.83 | 51 |
| 1714767960 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1714681560 | 38.75 | 0.47 | 1.23 | 39.86 | 39.86 | 38.75 | 7 |
| 1714508820 | 38.28 | 0.09 | 0.24 | 38.28 | 38.28 | 38.28 | 110 |
| 1714422420 | 38.19 | 0 | 0.00 | 38.19 | 38.19 | 38.19 | 0 |
| 1714163220 | 38.19 | 0.37 | 0.98 | 38.72 | 38.72 | 38.19 | 167 |
| 1714076820 | 37.82 | -1.3 | -3.32 | 37.82 | 37.82 | 37.82 | 1 |
| 1713990420 | 39.119999 | -0.47 | -1.19 | 39.119999 | 39.119999 | 39.119999 | 15 |
| 1713903960 | 39.59 | 0.92 | 2.38 | 39.53 | 39.59 | 39.11 | 95 |
| 1713817560 | 38.67 | 1.81 | 4.91 | 38.57 | 39 | 38.57 | 811 |
| 1713558420 | 36.86 | 0 | 0.00 | 36.86 | 36.86 | 36.86 | 0 |
| 1713472020 | 36.86 | -1.74 | -4.51 | 36.86 | 36.86 | 36.86 | 2 |
| 1713385620 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1713299220 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1713212820 | 38.6 | 0.76 | 2.01 | 38.67 | 38.67 | 38.6 | 30 |
| 1712953620 | 37.84 | 0.84 | 2.27 | 37.84 | 37.84 | 37.84 | 20 |
| 1712867160 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1712780760 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1712694360 | 37 | -0.33 | -0.88 | 37 | 37 | 37 | 32 |
| 1712607960 | 37.33 | -0.79 | -2.07 | 37.65 | 37.97 | 36.75 | 680 |
| 1712348820 | 38.119999 | 2.06 | 5.71 | 37.97 | 38.56 | 37.97 | 192 |
| 1712262360 | 36.06 | 0 | 0.00 | 36.06 | 36.06 | 36.06 | 0 |
| 1712175960 | 36.06 | -0.15 | -0.41 | 36.07 | 36.07 | 36.06 | 276 |
| 1712089560 | 36.21 | 2.06 | 6.03 | 36.21 | 36.21 | 36.21 | 5 |
| 1711661160 | 34.15 | -0.1 | -0.29 | 34.15 | 34.15 | 34.15 | 2 |
| 1711574820 | 34.25 | -0.35 | -1.01 | 34.25 | 34.25 | 34.25 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
