Kao Corp Historical Data - KAO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Kao Corp (KAO)
Kao Corp (KAO) Historical

Kao Corp (KAO)

37.28

0.18

(0.49%)

Closed January 11 4:00PM

Realtime Data

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	37.47	0	0.00	37.47	37.47	37.47	0
1736458020	37.47	0.41	1.11	36.82	37.47	36.82	27
1736371620	37.06	-0.46	-1.23	37.06	37.06	37.06	1
1736285220	37.52	-1.15	-2.97	38.1	38.119999	37.52	25
1736198820	38.67	0	0.00	38.67	38.67	38.67	0
1735939620	38.67	-0.06	-0.15	38.03	38.67	38.03	202
1735853220	38.729999	-0.83	-2.10	38.729999	38.729999	38.729999	6
1735594020	39.56	0	0.00	39.56	39.56	39.56	0
1735334820	39.56	0	0.00	39.56	39.56	39.56	0
1734989220	39.56	0.5	1.28	39.56	39.56	39.56	5
1734730020	39.06	-0.19	-0.48	39.06	39.06	39.06	1
1734643620	39.25	-0.96	-2.39	39.77	39.77	39.15	308
1734557220	40.21	0.34	0.85	40.21	40.21	40.21	3
1734470820	39.869999	-0.62	-1.53	40.06	40.119999	39.869999	196
1734384420	40.49	-0.94	-2.27	41.159999	41.18	40.49	110
1734125220	41.43	-0.34	-0.81	41.43	41.43	41.43	2
1734038820	41.77	-0.43	-1.02	41.77	41.77	41.77	20
1733952420	42.2	0	0.00	42.2	42.2	42.2	0
1733866020	42.2	0.41	0.98	41.07	42.2	41.07	443
1733779620	41.79	-0.57	-1.35	41.79	41.79	41.79	1
1733520420	42.36	0	0.00	42.36	42.36	42.36	0
1733434020	42.36	0	0.00	42.36	42.36	42.36	0
1733347620	42.36	0	0.00	42.36	42.36	42.36	0
1733261220	42.36	1.07	2.59	41.81	42.36	41.68	251
1733174820	41.29	2.9	7.55	41.69	41.69	40.85	116
1732915620	38.39	0	0.00	38.39	38.39	38.39	0
1732829220	38.39	0	0.00	38.39	38.39	38.39	0
1732742820	38.39	0	0.00	38.39	38.39	38.39	0
1732656420	38.39	0	0.00	38.39	38.39	38.39	0
1732570020	38.39	0	0.00	38.39	38.39	38.39	0
1732310820	38.39	-0.77	-1.97	38.39	38.39	38.39	262
1732224420	39.159999	0	0.00	39.159999	39.159999	39.159999	0
1732138020	39.159999	0	0.00	39.159999	39.159999	39.159999	0
1732051620	39.159999	0.23	0.59	39.159999	39.159999	39.159999	99
1731965220	38.93	0.93	2.45	38.52	38.93	38.49	52
1731705960	38	-0.64	-1.66	38.5	38.63	38	4
1731619560	38.64	0.07	0.18	38.64	38.64	38.64	63
1731533220	38.57	0	0.00	38.57	38.57	38.57	0
1731446820	38.57	-0.73	-1.86	38.57	38.57	38.57	1
1731360360	39.299999	0	0.00	39.299999	39.299999	39.299999	0
1731101160	39.299999	0	0.00	39.299999	39.299999	39.299999	0
1731014760	39.299999	0.3	0.77	39.38	39.38	38.729999	37
1730928360	39	-0.01	-0.03	39	39	39	100
1730841960	39.01	-0.63	-1.59	39.45	39.45	39.01	51
1730755560	39.64	-0.19	-0.48	39.67	39.67	39.64	101
1730496360	39.83	0.05	0.13	40.04	40.04	39.83	12
1730409960	39.78	-1.88	-4.51	39.78	39.78	39.78	120
1730323560	41.659999	0	0.00	41.659999	41.659999	41.659999	0
1730237160	41.659999	0.21	0.51	41.04	41.659999	41.04	1020
1730147220	41.45	0	0.00	41.45	41.45	41.45	0
1729888020	41.45	0.82	2.02	41.45	41.45	41.45	64
1729801560	40.63	-0.67	-1.62	40.63	40.63	40.63	50
1729715160	41.299999	-0.68	-1.62	41.299999	41.299999	41.299999	100
1729628760	41.979999	0	0.00	41.979999	41.979999	41.979999	0
1729542360	41.979999	-0.12	-0.29	41.979999	41.979999	41.979999	100
1729283160	42.1	0	0.00	42.1	42.1	42.1	0
1729196760	42.1	0	0.00	42.1	42.1	42.1	0
1729110360	42.1	0.1	0.24	42.1	42.1	42.1	64
1729023960	42	-1.35	-3.11	42.5	43.09	42	167
1728937560	43.35	0	0.00	43.35	43.35	43.35	0
1728678360	43.35	0	0.00	43.35	43.35	43.35	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions