Kao Corporation KAOOY
8.33 USD +0.09 (+1.09%)
Regular-session close
8.26 Day range 8.32
5.95 52-week range 8.33
- YTD
- +26.02%
- 1 year
- +16.50%
KAOOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.26 | 8.32 | 8.26 | 8.32 | +0.08 | +0.97% | 2,543 |
| Nov 12, 2026 | 8.25 | 8.26 | 8.23 | 8.24 | +0.11 | +1.35% | 40,800 |
| Nov 11, 2026 | 8.10 | 8.15 | 8.09 | 8.13 | -0.04 | -0.49% | 29,300 |
| Nov 10, 2026 | 8.16 | 8.19 | 8.15 | 8.17 | -0.09 | -1.09% | 45,700 |
| Nov 9, 2026 | 8.21 | 8.26 | 8.21 | 8.26 | +0.33 | +4.16% | 47,200 |
| Nov 6, 2026 | 7.88 | 8.04 | 7.88 | 7.93 | -0.36 | -4.34% | 50,800 |
| Nov 5, 2026 | 8.03 | 8.30 | 7.65 | 8.29 | +0.47 | +6.01% | 43,800 |
| Nov 4, 2026 | 7.92 | 7.92 | 7.73 | 7.82 | -0.06 | -0.76% | 79,000 |
| Nov 3, 2026 | 7.85 | 7.99 | 7.85 | 7.88 | -0.04 | -0.51% | 35,300 |
| Nov 2, 2026 | 7.94 | 7.95 | 7.82 | 7.92 | +0.08 | +1.02% | 35,900 |
| Oct 30, 2026 | 7.94 | 7.94 | 7.70 | 7.84 | +0.16 | +2.08% | 38,400 |
| Oct 29, 2026 | 7.71 | 7.71 | 7.68 | 7.68 | +0.02 | +0.26% | 67,400 |
| Oct 28, 2026 | 7.69 | 7.79 | 7.64 | 7.66 | -0.19 | -2.42% | 52,800 |
| Oct 27, 2026 | 7.87 | 7.89 | 7.85 | 7.85 | -0.06 | -0.76% | 64,000 |
| Oct 26, 2026 | 8.26 | 8.26 | 7.90 | 7.91 | -0.05 | -0.63% | 120,600 |
| Oct 23, 2026 | 7.72 | 8.03 | 7.72 | 7.96 | -0.02 | -0.25% | 50,900 |
| Oct 22, 2026 | 7.92 | 8.01 | 7.91 | 7.98 | +0.18 | +2.31% | 220,800 |
| Oct 21, 2026 | 8.03 | 8.03 | 7.79 | 7.80 | -0.12 | -1.52% | 202,900 |
| Oct 20, 2026 | 7.95 | 7.97 | 7.92 | 7.92 | +0.07 | +0.89% | 152,700 |
| Oct 19, 2026 | 7.85 | 7.86 | 7.82 | 7.85 | +0.03 | +0.38% | 27,400 |
| Oct 16, 2026 | 7.88 | 7.88 | 7.69 | 7.82 | +0.03 | +0.39% | 171,800 |
| Oct 15, 2026 | 7.97 | 7.97 | 7.68 | 7.79 | +0.16 | +2.10% | 45,700 |
| Oct 14, 2026 | 7.39 | 7.70 | 7.39 | 7.63 | +0.06 | +0.79% | 73,800 |
| Oct 13, 2026 | 7.59 | 7.63 | 7.57 | 7.57 | +0.08 | +1.07% | 76,300 |
| Oct 12, 2026 | 7.59 | 7.59 | 7.34 | 7.49 | +0.02 | +0.27% | 58,300 |
| Oct 9, 2026 | 7.48 | 7.51 | 7.44 | 7.47 | +0.03 | +0.40% | 70,700 |
| Oct 8, 2026 | 7.42 | 7.44 | 7.24 | 7.44 | +0.08 | +1.09% | 84,100 |
| Oct 7, 2026 | 7.18 | 7.38 | 7.18 | 7.36 | +0.06 | +0.82% | 69,700 |
| Oct 6, 2026 | 7.05 | 7.35 | 7.05 | 7.30 | +0.01 | +0.14% | 165,900 |
| Oct 5, 2026 | 7.62 | 7.62 | 7.24 | 7.29 | +0.07 | +0.97% | 89,700 |
| Oct 2, 2026 | 7.56 | 7.56 | 7.02 | 7.22 | -0.06 | -0.82% | 85,300 |
| Oct 1, 2026 | 7.62 | 7.62 | 7.28 | 7.28 | -0.08 | -1.09% | 99,600 |
| Sep 30, 2026 | 7.47 | 7.47 | 7.31 | 7.36 | +0.04 | +0.55% | 79,200 |
| Sep 29, 2026 | 7.34 | 7.36 | 7.31 | 7.32 | -0.01 | -0.14% | 70,600 |
| Sep 28, 2026 | 7.42 | 7.42 | 7.33 | 7.33 | -0.09 | -1.21% | 169,500 |
| Sep 25, 2026 | 6.91 | 7.43 | 6.91 | 7.42 | +0.15 | +2.06% | 40,200 |
| Sep 24, 2026 | 7.30 | 7.36 | 7.25 | 7.27 | -0.05 | -0.68% | 80,400 |
| Sep 23, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | -0.03 | -0.41% | 86,700 |
| Sep 22, 2026 | 7.51 | 7.51 | 7.31 | 7.35 | +0.02 | +0.27% | 111,000 |
| Sep 21, 2026 | 7.36 | 7.40 | 7.26 | 7.33 | -0.02 | -0.27% | 89,100 |
| Sep 18, 2026 | 7.28 | 7.39 | 6.95 | 7.35 | -0.06 | -0.81% | 54,800 |
| Sep 17, 2026 | 7.77 | 7.77 | 7.33 | 7.41 | +0.10 | +1.37% | 64,700 |
| Sep 16, 2026 | 7.28 | 7.35 | 7.20 | 7.31 | -0.04 | -0.54% | 57,400 |
| Sep 15, 2026 | 7.30 | 7.37 | 7.26 | 7.35 | -0.09 | -1.21% | 49,800 |
| Sep 14, 2026 | 7.48 | 7.58 | 7.37 | 7.44 | +0.11 | +1.50% | 77,700 |
| Sep 11, 2026 | 7.34 | 7.40 | 7.30 | 7.33 | -0.05 | -0.68% | 64,100 |
| Sep 10, 2026 | 7.40 | 7.42 | 7.37 | 7.38 | -0.02 | -0.27% | 68,400 |
| Sep 9, 2026 | 7.39 | 7.48 | 7.39 | 7.40 | -0.08 | -1.07% | 140,500 |
| Sep 8, 2026 | 7.42 | 7.58 | 7.42 | 7.48 | +0.06 | +0.81% | 59,700 |
| Sep 4, 2026 | 7.43 | 7.44 | 7.42 | 7.42 | -0.15 | -1.98% | 50,700 |
| Sep 3, 2026 | 7.55 | 7.59 | 7.52 | 7.57 | +0.08 | +1.07% | 58,600 |
| Sep 2, 2026 | 7.49 | 7.51 | 7.48 | 7.49 | +0.02 | +0.27% | 74,500 |
| Sep 1, 2026 | 7.49 | 7.51 | 7.46 | 7.47 | -0.08 | -1.06% | 33,900 |
| Aug 31, 2026 | 7.49 | 7.58 | 7.49 | 7.55 | +0.02 | +0.27% | 36,700 |
| Aug 28, 2026 | 7.54 | 7.65 | 7.52 | 7.53 | -0.03 | -0.40% | 74,000 |
| Aug 27, 2026 | 7.65 | 7.75 | 7.54 | 7.56 | -0.03 | -0.40% | 64,500 |
| Aug 26, 2026 | 7.51 | 7.64 | 7.46 | 7.59 | +0.06 | +0.80% | 297,900 |
| Aug 25, 2026 | 7.49 | 7.54 | 7.49 | 7.53 | +0.11 | +1.48% | 28,500 |
| Aug 24, 2026 | 7.45 | 7.45 | 7.41 | 7.42 | +0.02 | +0.27% | 40,600 |
| Aug 21, 2026 | 7.39 | 7.44 | 7.38 | 7.40 | +0.01 | +0.14% | 107,900 |
| Aug 20, 2026 | 7.40 | 7.44 | 7.39 | 7.39 | +0.01 | +0.14% | 290,400 |
| Aug 19, 2026 | 7.34 | 7.48 | 7.33 | 7.38 | +0.10 | +1.37% | 385,300 |
| Aug 18, 2026 | 7.30 | 7.30 | 7.26 | 7.28 | +0.03 | +0.41% | 254,200 |
| Aug 17, 2026 | 7.26 | 7.27 | 7.22 | 7.25 | -0.08 | -1.09% | 279,900 |
| Aug 14, 2026 | 7.35 | 7.38 | 7.33 | 7.33 | -0.09 | -1.21% | 62,700 |
65 days, newest first. Daily bars as drawn on the KAOOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.