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

Get Started

Home
Investing
Stocks
USA
USOTC
Kose Corporation (PK) (KSRYY)
Kose Corporation (PK) (KSRYY) Historical

KSRYY Kose Corporation (PK)

13.3487

0.00 (0.00%)

Last Updated: 10:16:32

Delayed by 15 minutes

KSRYY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	13.3487	0.00	0.00%	13.3487	13.3487	13.3487	0
Jul 12 2024	13.3487	0.16	1.22%	13.33	13.3487	13.33	1,913
Jul 11 2024	13.188	0.46	3.60%	12.98	13.188	12.98	6,678
Jul 10 2024	12.73	0.06	0.45%	12.72	12.73	12.68	4,853
Jul 09 2024	12.673	0.24	1.95%	12.68	12.69	12.67	1,161
Jul 08 2024	12.43	-0.25	-1.99%	12.482	12.482	12.43	1,807
Jul 05 2024	12.6828	0.00	0.00%	12.6828	12.6828	12.6828	0
Jul 03 2024	12.6828	0.27	2.14%	12.69	12.75	12.6828	1,269
Jul 02 2024	12.4175	-0.16	-1.24%	12.439	12.439	12.4175	1,251
Jul 01 2024	12.574	-0.12	-0.91%	12.60	12.62	12.56	961
Jun 28 2024	12.69	-0.41	-3.13%	12.75	12.76	12.69	3,095
Jun 27 2024	13.10	-0.11	-0.81%	13.22	13.24	13.0392	2,298
Jun 26 2024	13.2072	-0.12	-0.94%	13.22	13.24	13.2072	4,729
Jun 25 2024	13.332	-0.28	-2.02%	13.347	13.347	13.323	1,201
Jun 24 2024	13.607	0.04	0.26%	13.583	13.607	13.583	2,219
Jun 21 2024	13.572	0.09	0.69%	13.56	13.58	13.55	13,759
Jun 20 2024	13.4785	-0.45	-3.24%	13.4785	13.4785	13.4785	273
Jun 18 2024	13.93	-0.17	-1.21%	13.92	13.93	13.92	933
Jun 17 2024	14.10	0.10	0.73%	14.03	14.10	14.03	16,870
Jun 14 2024	13.998	0.43	3.15%	13.998	13.998	13.998	1,172
Jun 13 2024	13.57	0.09	0.63%	13.53	13.57	13.53	1,329
Jun 12 2024	13.485	0.27	2.08%	13.58	13.61	13.485	2,488
Jun 11 2024	13.21	-0.17	-1.27%	13.18	13.21	13.17	1,495
Jun 10 2024	13.38	-0.03	-0.22%	13.33	13.38	13.33	2,262
Jun 07 2024	13.41	0.04	0.30%	13.41	13.41	13.41	335
Jun 06 2024	13.37	-0.23	-1.69%	13.398	13.398	13.37	5,547
Jun 05 2024	13.60	0.15	1.12%	13.58	13.60	13.57	2,197
Jun 04 2024	13.45	0.13	0.98%	13.48	13.50	13.44	8,586
Jun 03 2024	13.32	0.19	1.45%	13.35	13.35	13.32	18,112
May 31 2024	13.13	0.27	2.10%	12.98	13.13	12.96	28,822
May 30 2024	12.86	0.86	7.17%	12.675	12.86	12.50	5,427
May 29 2024	12.00	-0.53	-4.22%	12.135	12.27	12.00	4,273
May 28 2024	12.529	-0.06	-0.45%	12.56	12.592	12.515	4,122
May 24 2024	12.586	-0.05	-0.43%	12.778	12.778	12.58	24,857
May 23 2024	12.64	0.63	5.24%	12.69	12.94	12.62	63,313
May 22 2024	12.011	0.01	0.09%	12.11	12.11	12.011	5,686
May 21 2024	12.00	-0.30	-2.44%	12.0774	12.126	12.00	3,278
May 20 2024	12.30	-0.07	-0.57%	12.53	12.53	12.30	1,404
May 17 2024	12.371	-0.26	-2.05%	12.371	12.371	12.371	366
May 16 2024	12.63	-0.01	-0.04%	12.71	12.755	12.63	6,240
May 15 2024	12.6355	-0.19	-1.52%	12.56	12.6355	12.56	4,088
May 14 2024	12.83	0.48	3.84%	12.69	12.835	12.5527	9,333
May 13 2024	12.355	-0.53	-4.08%	12.37	12.38	12.355	1,959
May 10 2024	12.88	0.18	1.38%	12.745	12.88	12.589	880
May 09 2024	12.705	1.33	11.64%	12.55	12.75	12.55	8,017
May 08 2024	11.38	0.57	5.31%	11.40	11.6767	11.20	43,586
May 07 2024	10.806	-0.05	-0.45%	10.97	10.97	10.806	19,021
May 06 2024	10.855	0.09	0.79%	10.76	10.901	10.7469	9,384
May 03 2024	10.77	0.10	0.94%	10.845	10.97	10.736	2,316
May 02 2024	10.67	0.28	2.69%	10.66	10.72	10.65	5,464
May 01 2024	10.39	0.14	1.37%	10.44	10.49	10.29	9,072
Apr 30 2024	10.25	0.06	0.59%	10.315	10.315	10.24	7,427
Apr 29 2024	10.19	0.09	0.94%	10.13	10.27	10.13	11,367
Apr 26 2024	10.095	-0.20	-1.94%	10.13	10.13	10.08	3,718
Apr 25 2024	10.295	0.12	1.13%	10.252	10.295	10.242	4,782
Apr 24 2024	10.18	-0.06	-0.58%	10.20	10.21	10.18	5,784
Apr 23 2024	10.239	-0.01	-0.11%	10.242	10.26	10.22	33,153
Apr 22 2024	10.25	0.33	3.30%	10.2797	10.30	10.25	3,654
Apr 19 2024	9.9227	-0.06	-0.57%	9.90	9.94	9.90	22,574
Apr 18 2024	9.98	0.36	3.74%	9.77	9.98	9.75	89,643
Apr 17 2024	9.62	-0.05	-0.52%	9.65	9.67	9.61	34,859

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