Konami Group Corporation (KOA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.724637681159 | 69 | 70 | 67.5 | 163 | 68.79754601 | DE |
| 4 | 4.5 | 7.03125 | 64 | 70 | 64 | 104 | 68.35498392 | DE |
| 12 | 11.5 | 20.1754385965 | 57 | 70 | 55.5 | 76 | 65.03417199 | DE |
| 26 | 12.35 | 21.9946571683 | 56.15 | 70 | 54 | 64 | 61.98201648 | DE |
| 52 | 15.65 | 29.6121097446 | 52.85 | 70 | 45.44 | 62 | 58.88118504 | DE |
| 156 | 15.65 | 29.6121097446 | 52.85 | 70 | 45.44 | 62 | 58.88118504 | DE |
| 260 | 15.65 | 29.6121097446 | 52.85 | 70 | 45.44 | 62 | 58.88118504 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 68.5 | -1 | -1.44 | 70 | 70 | 68.5 | 203 |
| 1721334360 | 69.5 | 0 | 0.00 | 70 | 70 | 69.5 | 162 |
| 1721248020 | 69.5 | 1.5 | 2.21 | 69.5 | 69.5 | 69.5 | 81 |
| 1721161560 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 1 |
| 1721075160 | 68.5 | 0 | 0.00 | 67.5 | 69 | 67.5 | 371 |
| 1720815960 | 68.5 | -1 | -1.44 | 69 | 69 | 68.5 | 200 |
| 1720729560 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 215 |
| 1720643220 | 68.5 | 0.5 | 0.74 | 68.5 | 68.5 | 68.5 | 9 |
| 1720556760 | 68 | -1 | -1.45 | 68 | 68 | 68 | 136 |
| 1720470420 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1720211220 | 69 | 2 | 2.99 | 69 | 69 | 69 | 1 |
| 1720124820 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1720038420 | 67 | 0.5 | 0.75 | 67 | 67 | 67 | 208 |
| 1719952020 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1719865620 | 66.5 | -1 | -1.48 | 66.5 | 66.5 | 66.5 | 20 |
| 1719606420 | 67.5 | 0.5 | 0.75 | 67.5 | 67.5 | 67.5 | 13 |
| 1719520020 | 67 | -0.5 | -0.74 | 67 | 67 | 67 | 50 |
| 1719433620 | 67.5 | 3.5 | 5.47 | 68 | 68 | 67.5 | 63 |
| 1719347220 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1719260820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1719001620 | 64 | -0.5 | -0.78 | 64 | 64 | 64 | 25 |
| 1718915160 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1718828760 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1718742360 | 64.5 | 0.5 | 0.78 | 64.5 | 64.5 | 64.5 | 1 |
| 1718656020 | 64 | -1 | -1.54 | 63.5 | 64 | 63.5 | 3 |
| 1718396820 | 65 | -1 | -1.52 | 65 | 65 | 65 | 2 |
| 1718310420 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1718224020 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1718137620 | 66 | 2 | 3.13 | 66 | 66 | 66 | 156 |
| 1718051220 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717792020 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717705620 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717619220 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717532820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717446420 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717187220 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717100820 | 64 | 0.5 | 0.79 | 64 | 64 | 64 | 83 |
| 1717014420 | 63.5 | 1 | 1.60 | 63.5 | 63.5 | 63.5 | 27 |
| 1716928020 | 62.5 | 1 | 1.63 | 62 | 62.5 | 62 | 182 |
| 1716841560 | 61.5 | -2 | -3.15 | 61.5 | 61.5 | 61.5 | 3 |
| 1716582420 | 63.5 | -3 | -4.51 | 63.5 | 63.5 | 63.5 | 1 |
| 1716495960 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1716409560 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1716323160 | 66.5 | -1 | -1.48 | 66.5 | 66.5 | 66.5 | 24 |
| 1716236820 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715977620 | 67.5 | 1 | 1.50 | 67.5 | 67.5 | 67.5 | 32 |
| 1715891220 | 66.5 | 2.5 | 3.91 | 66.5 | 66.5 | 66.5 | 21 |
| 1715804820 | 64 | 2.5 | 4.07 | 64.5 | 64.5 | 64 | 4 |
| 1715718420 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1715632020 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1715372820 | 61.5 | 4.5 | 7.89 | 61 | 61.5 | 61 | 37 |
| 1715286420 | 57 | 1 | 1.79 | 57 | 57 | 57 | 120 |
| 1715200020 | 56 | -1 | -1.75 | 56 | 56 | 56 | 30 |
| 1715113620 | 57 | 1.5 | 2.70 | 57 | 57 | 57 | 30 |
| 1715027220 | 55.5 | -1 | -1.77 | 56 | 56 | 55.5 | 240 |
| 1714767960 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714681560 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 4 |
| 1714508820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714422420 | 56.5 | 0.5 | 0.89 | 57 | 57 | 56.5 | 108 |
| 1714163220 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1714076820 | 56 | 1 | 1.82 | 56 | 56 | 56 | 28 |
| 1713990360 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1713903960 | 55 | -1 | -1.79 | 56 | 56 | 55 | 137 |
| 1713817560 | 56 | 2 | 3.70 | 56 | 56 | 56 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
