Kao Corporation (PK) (KAOOY)
USOTC
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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 8.3699999 | -0.15 | -1.70 | 8.265 | 8.39 | 8.1425 | 70674 |
| 1718746140 | 8.515 | -0.04 | -0.41 | 8.44 | 8.5399999 | 8.34 | 92997 |
| 1718659680 | 8.55 | 0 | 0.00 | 8.2826 | 8.55 | 8.2826 | 95856 |
| 1718400300 | 8.55 | 0.11 | 1.30 | 8.2601 | 8.55 | 8.26 | 51011 |
| 1718314140 | 8.44 | -0.2 | -2.31 | 8.46 | 8.47 | 8.44 | 71819 |
| 1718227380 | 8.64 | 0.11 | 1.29 | 8.91 | 8.91 | 8.57 | 130334 |
| 1718141340 | 8.53 | -0.02 | -0.23 | 8.51 | 8.55 | 8.4905 | 66674 |
| 1718054880 | 8.55 | -0.38 | -4.26 | 8.5399999 | 8.56 | 8.5300999 | 62542 |
| 1717795800 | 8.93 | -0.05 | -0.56 | 8.7989 | 8.93 | 8.7 | 23587 |
| 1717709400 | 8.98 | 0.08 | 0.90 | 8.9 | 8.99 | 8.6701 | 259944 |
| 1717622460 | 8.9 | 0.01 | 0.14 | 8.855 | 8.9 | 8.83 | 74794 |
| 1717536360 | 8.8875 | -0 | -0.03 | 8.61 | 8.91 | 8.61 | 106515 |
| 1717450140 | 8.89 | 0.14 | 1.60 | 8.831 | 8.89 | 8.83 | 32210 |
| 1717190940 | 8.75 | 0.06 | 0.69 | 8.615 | 8.77 | 8.5623 | 53797 |
| 1717104540 | 8.69 | 0.01 | 0.12 | 8.7599 | 8.7599 | 8.68 | 61647 |
| 1717018020 | 8.68 | -0.16 | -1.81 | 8.72 | 8.73 | 8.67 | 60415 |
| 1716931740 | 8.84 | 0.06 | 0.68 | 8.58 | 8.9 | 8.58 | 59544 |
| 1716585840 | 8.78 | 0.13 | 1.50 | 8.8 | 8.8 | 8.7301 | 150636 |
| 1716499740 | 8.65 | -0.11 | -1.26 | 8.45 | 8.71 | 8.45 | 65712 |
| 1716412800 | 8.76 | -0.13 | -1.46 | 8.5525 | 8.8 | 8.5525 | 109377 |
| 1716326940 | 8.89 | -0.01 | -0.11 | 8.8815 | 8.92 | 8.8501 | 27192 |
| 1716240180 | 8.9 | 0 | 0.00 | 9.14 | 9.14 | 8.86 | 46804 |
| 1715981340 | 8.9 | 0.02 | 0.17 | 8.8699999 | 8.93 | 8.8699999 | 107878 |
| 1715894940 | 8.885 | 0.08 | 0.97 | 8.935 | 8.96 | 8.88 | 138153 |
| 1715808000 | 8.8 | 0.03 | 0.34 | 8.765 | 8.83 | 8.765 | 53510 |
| 1715722140 | 8.77 | 0.03 | 0.34 | 8.625 | 8.77 | 8.625 | 76268 |
| 1715635200 | 8.74 | -0.14 | -1.58 | 8.77 | 8.8 | 8.71 | 146513 |
| 1715376000 | 8.88 | -0.35 | -3.79 | 8.6199999 | 8.98 | 8.6199999 | 240028 |
| 1715289720 | 9.23 | 0.74 | 8.72 | 8.7 | 9.23 | 8.61 | 132620 |
| 1715203200 | 8.49 | 0.03 | 0.35 | 8.3088 | 8.55 | 8.3088 | 84079 |
| 1715117340 | 8.46 | -0.07 | -0.82 | 8.43 | 8.5 | 8.43 | 181255 |
| 1715030940 | 8.53 | 0.04 | 0.47 | 8.82 | 8.82 | 8.49 | 82841 |
| 1714771740 | 8.49 | 0.02 | 0.24 | 8.1701 | 8.56 | 8.1701 | 85979 |
| 1714685340 | 8.47 | 0.22 | 2.67 | 8.15 | 8.47 | 8.15 | 161168 |
| 1714598400 | 8.25 | 0.05 | 0.61 | 8.28 | 8.31 | 8.25 | 39566 |
| 1714512600 | 8.2 | -0.02 | -0.24 | 8.28 | 8.49 | 8.2 | 92943 |
| 1714425720 | 8.2199 | 0.07 | 0.86 | 8.2697 | 8.36 | 8.16 | 125498 |
| 1714166580 | 8.15 | -0.05 | -0.61 | 8.05 | 8.19 | 8.05 | 666550 |
| 1714080300 | 8.2 | 0.05 | 0.61 | 8.1 | 8.2 | 8.1 | 87104 |
| 1713994020 | 8.15 | -0.11 | -1.33 | 8.18 | 8.21 | 8.15 | 67862 |
| 1713907740 | 8.26 | -0.04 | -0.48 | 8.28 | 8.32 | 8.25 | 230954 |
| 1713821340 | 8.3 | 0.21 | 2.60 | 8.33 | 8.34 | 8.26 | 98048 |
| 1713561900 | 8.09 | 0.08 | 1.03 | 8.145 | 8.18 | 8.07 | 71259 |
| 1713475500 | 8.0075 | 0.11 | 1.36 | 7.9001 | 8.09 | 7.9 | 189133 |
| 1713389100 | 7.9 | -0.12 | -1.50 | 7.93 | 7.94 | 7.8904 | 132985 |
| 1713302940 | 8.02 | 0.01 | 0.12 | 8.32 | 8.32 | 7.82 | 316952 |
| 1713216000 | 8.01 | -0.05 | -0.62 | 8.06 | 8.08 | 8.01 | 151467 |
| 1712957160 | 8.06 | 0.13 | 1.64 | 8.15 | 8.15 | 7.985 | 111043 |
| 1712870760 | 7.93 | -0.01 | -0.13 | 7.9592 | 7.9592 | 7.8901 | 189810 |
| 1712784000 | 7.94 | -0.15 | -1.79 | 7.968 | 8.01 | 7.94 | 78503 |
| 1712698140 | 8.085 | -0.01 | -0.06 | 7.888 | 8.11 | 7.79 | 289067 |
| 1712611200 | 8.09 | -0.12 | -1.46 | 8.4199 | 8.4199 | 8.07 | 2588356 |
| 1712352000 | 8.21 | 0.29 | 3.66 | 8.02 | 8.24 | 8.02 | 3046223 |
| 1712265780 | 7.92 | 0.12 | 1.54 | 8.07 | 8.07 | 7.91 | 613850 |
| 1712179500 | 7.8 | 0.2 | 2.63 | 7.55 | 7.86 | 7.55 | 461718 |
| 1712092980 | 7.6 | 0.04 | 0.53 | 7.3501 | 7.61 | 7.3501 | 73098 |
| 1712006940 | 7.56 | 0.1 | 1.34 | 7.54 | 7.56 | 7.51 | 312926 |
| 1711660800 | 7.46 | -0.05 | -0.67 | 7.425 | 7.46 | 7.39 | 40487 |
| 1711574580 | 7.51 | 0.23 | 3.16 | 7.445 | 7.53 | 7.445 | 146214 |
| 1711488540 | 7.28 | -0.06 | -0.82 | 7.285 | 7.32 | 7.25 | 107883 |
| 1711401600 | 7.34 | -0.08 | -1.08 | 7.305 | 7.34 | 7.27 | 89867 |
| 1711142880 | 7.42 | 0.03 | 0.40 | 7.49 | 7.49 | 7.42 | 56838 |
| 1711056240 | 7.3901 | -0.13 | -1.73 | 7.38 | 7.43 | 7.38 | 198199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
