Kose Corporation (PK) (KSRYY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719005220 | 13.572 | 0.09 | 0.69 | 13.56 | 13.58 | 13.55 | 13759 |
| 1718918640 | 13.4785 | -0.45 | -3.24 | 13.4785 | 13.4785 | 13.4785 | 273 |
| 1718746140 | 13.93 | -0.17 | -1.21 | 13.92 | 13.93 | 13.92 | 933 |
| 1718659680 | 14.1 | 0.1 | 0.73 | 14.03 | 14.1 | 14.03 | 16870 |
| 1718400300 | 13.998 | 0.43 | 3.15 | 13.998 | 13.998 | 13.998 | 1172 |
| 1718314140 | 13.57 | 0.09 | 0.63 | 13.53 | 13.57 | 13.53 | 1329 |
| 1718227380 | 13.485 | 0.27 | 2.08 | 13.58 | 13.61 | 13.485 | 2488 |
| 1718141340 | 13.21 | -0.17 | -1.27 | 13.18 | 13.21 | 13.17 | 1495 |
| 1718054880 | 13.38 | -0.03 | -0.22 | 13.33 | 13.38 | 13.33 | 2262 |
| 1717795800 | 13.41 | 0.04 | 0.30 | 13.41 | 13.41 | 13.41 | 335 |
| 1717709400 | 13.37 | -0.23 | -1.69 | 13.398 | 13.398 | 13.37 | 5547 |
| 1717622460 | 13.6 | 0.15 | 1.12 | 13.58 | 13.6 | 13.57 | 2197 |
| 1717536360 | 13.45 | 0.13 | 0.98 | 13.48 | 13.5 | 13.44 | 8586 |
| 1717450140 | 13.32 | 0.19 | 1.45 | 13.35 | 13.35 | 13.32 | 18112 |
| 1717190940 | 13.13 | 0.27 | 2.10 | 12.98 | 13.13 | 12.96 | 28822 |
| 1717104540 | 12.86 | 0.86 | 7.17 | 12.675 | 12.86 | 12.5 | 5427 |
| 1717018020 | 12 | -0.53 | -4.22 | 12.135 | 12.27 | 12 | 4273 |
| 1716931740 | 12.529 | -0.06 | -0.45 | 12.56 | 12.592 | 12.515 | 4122 |
| 1716585840 | 12.586 | -0.05 | -0.43 | 12.778 | 12.778 | 12.58 | 24857 |
| 1716499740 | 12.64 | 0.63 | 5.24 | 12.69 | 12.94 | 12.62 | 63313 |
| 1716412800 | 12.011 | 0.01 | 0.09 | 12.11 | 12.11 | 12.011 | 5686 |
| 1716326940 | 12 | -0.3 | -2.44 | 12.0774 | 12.126 | 12 | 3278 |
| 1716240180 | 12.3 | -0.07 | -0.57 | 12.53 | 12.53 | 12.3 | 1404 |
| 1715981340 | 12.371 | -0.26 | -2.05 | 12.371 | 12.371 | 12.371 | 366 |
| 1715894940 | 12.63 | -0.01 | -0.04 | 12.71 | 12.755 | 12.63 | 6240 |
| 1715808000 | 12.6355 | -0.19 | -1.52 | 12.56 | 12.6355 | 12.56 | 4088 |
| 1715722140 | 12.83 | 0.48 | 3.84 | 12.69 | 12.835 | 12.5527 | 9333 |
| 1715635200 | 12.355 | -0.53 | -4.08 | 12.37 | 12.38 | 12.355 | 1959 |
| 1715376000 | 12.88 | 0.18 | 1.38 | 12.745 | 12.88 | 12.589 | 880 |
| 1715289720 | 12.705 | 1.33 | 11.64 | 12.55 | 12.75 | 12.55 | 8017 |
| 1715203200 | 11.38 | 0.57 | 5.31 | 11.4 | 11.6767 | 11.2 | 43586 |
| 1715117340 | 10.806 | -0.05 | -0.45 | 10.97 | 10.97 | 10.806 | 19021 |
| 1715030940 | 10.855 | 0.09 | 0.79 | 10.76 | 10.901 | 10.7469 | 9384 |
| 1714771740 | 10.77 | 0.1 | 0.94 | 10.845 | 10.97 | 10.736 | 2316 |
| 1714685340 | 10.67 | 0.28 | 2.69 | 10.66 | 10.72 | 10.65 | 5464 |
| 1714598400 | 10.39 | 0.14 | 1.37 | 10.44 | 10.49 | 10.29 | 9072 |
| 1714512600 | 10.25 | 0.06 | 0.59 | 10.315 | 10.315 | 10.24 | 7427 |
| 1714425720 | 10.19 | 0.09 | 0.94 | 10.13 | 10.27 | 10.13 | 11367 |
| 1714166580 | 10.095 | -0.2 | -1.94 | 10.13 | 10.13 | 10.08 | 3718 |
| 1714080300 | 10.295 | 0.12 | 1.13 | 10.252 | 10.295 | 10.242 | 4782 |
| 1713994020 | 10.18 | -0.06 | -0.58 | 10.2 | 10.21 | 10.18 | 5784 |
| 1713907740 | 10.239 | -0.01 | -0.11 | 10.242 | 10.26 | 10.22 | 33153 |
| 1713821340 | 10.25 | 0.33 | 3.30 | 10.2797 | 10.3 | 10.25 | 3654 |
| 1713561900 | 9.9227 | -0.06 | -0.57 | 9.9 | 9.94 | 9.9 | 22574 |
| 1713475500 | 9.98 | 0.36 | 3.74 | 9.77 | 9.98 | 9.75 | 89643 |
| 1713389100 | 9.6199999 | -0.05 | -0.52 | 9.65 | 9.67 | 9.61 | 34859 |
| 1713302940 | 9.67 | 0.02 | 0.21 | 9.7 | 9.7 | 9.64 | 111513 |
| 1713216000 | 9.65 | -0.05 | -0.52 | 9.7 | 9.7 | 9.65 | 17020 |
| 1712957160 | 9.7 | -0.11 | -1.16 | 9.72 | 9.78 | 9.7 | 10669 |
| 1712870760 | 9.814 | -0.07 | -0.67 | 9.784 | 9.85 | 9.7 | 35120 |
| 1712784000 | 9.88 | -0.18 | -1.83 | 9.7042 | 9.92 | 9.7 | 19773 |
| 1712698140 | 10.064 | -0.12 | -1.14 | 10 | 10.188 | 9.95 | 69564 |
| 1712611200 | 10.18 | 0.02 | 0.20 | 10.2 | 10.218 | 10.17 | 46484 |
| 1712352000 | 10.16 | 0.06 | 0.59 | 10.16 | 10.24 | 10.16 | 23175 |
| 1712265780 | 10.1 | 0.02 | 0.20 | 10.08 | 10.21 | 9.96 | 52026 |
| 1712179500 | 10.08 | -0.32 | -3.08 | 10.26 | 10.26 | 9.95 | 31688 |
| 1712092980 | 10.4 | -0.37 | -3.44 | 10.38 | 10.678 | 10.38 | 33494 |
| 1712006940 | 10.77 | 0.1 | 0.94 | 10.84 | 10.97 | 10.7 | 74409 |
| 1711660800 | 10.67 | -0.08 | -0.74 | 10.664 | 10.805 | 10.6466 | 7416 |
| 1711574580 | 10.75 | 0.53 | 5.19 | 10.69 | 10.75 | 10.68 | 50310 |
| 1711488540 | 10.22 | 0.27 | 2.71 | 10.205 | 10.26 | 10.185 | 139884 |
| 1711401600 | 9.95 | -0.35 | -3.40 | 9.97 | 10.01 | 9.95 | 86251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
