Konami Group Corporation Historical Data - KOA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Konami Group Corporation (KOA)
Konami Group Corporation (KOA) Historical

Konami Group Corporation (KOA)

68.50

-0.50

(-0.72%)

Closed July 20 4:00PM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

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	-1	-1.49	66	66	66	156
1718051220	67	3	4.69	67	67	67	4
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

iShares Listed Private E...

Taoping Inc BVI

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