2m 2m 2m 2m 2m 2m 2m
Kao Unsp ADR (KAOOY)
OTC
$7.50-$0.14 (-1.84%)
Price as of Jun 23, 2026- N/AMarket Cap
- -15.21%1-Year Change
- Household & Personal ProductsIndustry
Kao Unsp ADR (KAOOY)
$7.50-$0.14 (-1.84%)
- 1 Month-0.40%Low Price$7.28High Price$7.64
- 3 Months+0.67%Low Price$7.28High Price$7.86
- 1 Year-15.21%Low Price$7.28High Price$9.46
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 7.49 | 7.55 | 7.37 | 7.50 | +0.37% | 985,296 |
06/22/2026 | 7.49 | 7.53 | 7.45 | 7.47 | -1.84% | 260,677 |
06/18/2026 | 7.61 | 7.64 | 7.58 | 7.61 | -0.33% | 210,053 |
06/17/2026 | 7.68 | 7.68 | 7.61 | 7.64 | +0.73% | 193,125 |
06/16/2026 | 7.56 | 7.58 | 7.52 | 7.58 | +0.66% | 282,575 |
06/15/2026 | 7.49 | 7.54 | 7.49 | 7.53 | +0.27% | 362,078 |
06/12/2026 | 7.49 | 7.53 | 7.49 | 7.51 | -0.92% | 159,259 |
06/11/2026 | 7.52 | 7.59 | 7.51 | 7.58 | +1.11% | 233,800 |
06/10/2026 | 7.53 | 7.53 | 7.35 | 7.50 | +2.28% | 138,403 |
06/09/2026 | 7.38 | 7.40 | 7.32 | 7.33 | -2.01% | 340,715 |
06/08/2026 | 7.47 | 7.52 | 7.44 | 7.48 | +1.77% | 317,078 |
06/05/2026 | 7.34 | 7.68 | 7.31 | 7.35 | +0.96% | 212,161 |
06/04/2026 | 7.30 | 7.31 | 7.24 | 7.28 | -2.41% | 362,339 |
06/03/2026 | 7.45 | 7.47 | 7.43 | 7.46 | +0.13% | 358,280 |
06/02/2026 | 7.49 | 7.59 | 7.45 | 7.45 | -1.46% | 318,902 |
06/01/2026 | 7.58 | 7.83 | 7.52 | 7.56 | -0.92% | 215,449 |
05/29/2026 | 7.93 | 7.93 | 7.62 | 7.63 | +0.26% | 349,661 |
05/28/2026 | 7.57 | 7.63 | 7.57 | 7.61 | +1.47% | 358,078 |
05/27/2026 | 7.46 | 7.52 | 7.46 | 7.50 | +0.94% | 216,236 |
05/26/2026 | 7.19 | 7.44 | 7.19 | 7.43 | -0.93% | 139,824 |
05/22/2026 | 7.40 | 7.51 | 7.38 | 7.50 | +1.21% | 116,470 |
05/21/2026 | 7.30 | 7.42 | 7.30 | 7.41 | -0.40% | 298,365 |
05/20/2026 | 7.42 | 7.44 | 7.38 | 7.44 | -1.85% | 154,541 |
05/19/2026 | 7.53 | 7.63 | 7.53 | 7.58 | +2.29% | 405,821 |
05/18/2026 | 7.43 | 7.44 | 7.33 | 7.41 | +0.41% | 484,724 |
05/15/2026 | 7.40 | 7.40 | 7.31 | 7.38 | 0.00% | 373,829 |
05/14/2026 | 7.34 | 7.45 | 7.34 | 7.38 | +0.68% | 460,241 |
05/13/2026 | 7.34 | 7.36 | 7.32 | 7.33 | -3.81% | 202,586 |
05/12/2026 | 7.14 | 7.67 | 7.14 | 7.62 | +2.56% | 273,579 |
05/12/2026 |
$0.09 Earnings | |||||
05/11/2026 | 7.43 | 7.46 | 7.43 | 7.43 | -1.98% | 241,099 |
05/08/2026 | 7.60 | 7.63 | 7.55 | 7.58 | -0.52% | 169,445 |
05/07/2026 | 7.85 | 7.94 | 7.61 | 7.62 | -1.55% | 193,772 |
05/06/2026 | 7.60 | 7.76 | 7.55 | 7.74 | +2.11% | 95,003 |
05/05/2026 | 7.56 | 7.63 | 7.43 | 7.58 | +0.93% | 174,500 |
05/04/2026 | 7.46 | 7.66 | 7.41 | 7.51 | +0.81% | 225,312 |
05/01/2026 | 7.46 | 7.60 | 7.30 | 7.45 | +1.09% | 247,425 |
04/30/2026 | 7.29 | 7.43 | 7.29 | 7.37 | -0.54% | 364,232 |
04/29/2026 | 7.34 | 7.45 | 7.22 | 7.41 | -0.40% | 250,570 |
04/28/2026 | 7.48 | 7.48 | 7.42 | 7.44 | +0.27% | 513,576 |
04/27/2026 | 7.47 | 7.47 | 7.39 | 7.42 | +0.95% | 446,297 |
04/24/2026 | 7.34 | 7.39 | 7.18 | 7.35 | -1.47% | 195,702 |
04/23/2026 | 7.48 | 7.52 | 7.40 | 7.46 | -0.67% | 345,979 |
04/22/2026 | 7.56 | 7.56 | 7.47 | 7.51 | +1.21% | 151,111 |
04/21/2026 | 7.48 | 7.58 | 7.42 | 7.42 | -2.37% | 192,870 |
04/20/2026 | 7.60 | 7.66 | 7.60 | 7.60 | +0.26% | 241,432 |
04/17/2026 | 7.54 | 7.68 | 7.54 | 7.58 | -0.39% | 146,962 |
04/16/2026 | 7.50 | 7.69 | 7.50 | 7.61 | +0.40% | 153,621 |
04/15/2026 | 7.53 | 7.65 | 7.49 | 7.58 | +0.15% | 131,613 |
04/14/2026 | 7.61 | 7.69 | 7.52 | 7.57 | -1.81% | 98,783 |
04/13/2026 | 7.32 | 7.75 | 7.32 | 7.71 | +0.50% | 285,130 |
04/10/2026 | 7.65 | 7.88 | 7.57 | 7.67 | -0.90% | 85,416 |
04/09/2026 | 7.75 | 7.99 | 7.67 | 7.74 | -0.90% | 205,190 |
04/08/2026 | 7.63 | 8.08 | 7.63 | 7.81 | +2.90% | 140,528 |
04/07/2026 | 7.57 | 7.70 | 7.51 | 7.59 | +0.13% | 303,011 |
04/06/2026 | 7.90 | 7.90 | 7.42 | 7.58 | -3.07% | 309,677 |
04/02/2026 | 7.53 | 7.83 | 7.53 | 7.82 | -0.51% | 156,434 |
04/01/2026 | 7.60 | 7.90 | 7.60 | 7.86 | +0.38% | 91,048 |
03/31/2026 | 8.03 | 8.03 | 7.65 | 7.83 | +5.10% | 292,956 |
03/30/2026 | 7.40 | 7.83 | 7.40 | 7.45 | -1.72% | 253,036 |
03/27/2026 | 7.53 | 7.86 | 7.44 | 7.58 | +1.20% | 251,917 |
03/26/2026 | 7.67 | 7.81 | 7.45 | 7.49 | -1.32% | 306,089 |
03/25/2026 | 7.32 | 7.61 | 7.32 | 7.59 | +0.66% | 202,695 |
03/24/2026 | 7.99 | 7.99 | 7.44 | 7.54 | -0.92% | 305,201 |
03/23/2026 | 7.51 | 8.07 | 7.51 | 7.61 | +2.56% | 311,228 |
03/20/2026 | 7.32 | 7.60 | 7.23 | 7.42 | -2.10% | 266,668 |
03/19/2026 | 7.55 | 7.62 | 7.48 | 7.58 | -1.95% | 403,764 |
03/18/2026 | 7.86 | 8.19 | 7.73 | 7.73 | -2.15% | 115,231 |
03/17/2026 | 7.77 | 7.92 | 7.70 | 7.90 | +0.77% | 246,332 |
03/16/2026 | 7.75 | 8.00 | 7.74 | 7.84 | +2.48% | 228,266 |
03/13/2026 | 7.77 | 7.78 | 7.57 | 7.65 | 0.00% | 108,154 |
03/12/2026 | 7.48 | 7.98 | 7.48 | 7.65 | -2.55% | 193,449 |
03/11/2026 | 7.88 | 7.94 | 7.84 | 7.85 | -1.13% | 80,245 |
03/10/2026 | 8.12 | 8.40 | 7.92 | 7.94 | 0.00% | 137,616 |
03/09/2026 | 7.64 | 7.95 | 7.64 | 7.94 | +1.28% | 168,401 |
03/06/2026 | 8.04 | 8.19 | 7.84 | 7.84 | -0.51% | 105,954 |
03/05/2026 | 8.00 | 8.22 | 7.78 | 7.88 | -3.19% | 118,422 |
03/04/2026 | 8.12 | 8.32 | 8.07 | 8.14 | +0.62% | 77,122 |
03/03/2026 | 7.45 | 8.13 | 7.45 | 8.09 | -4.37% | 130,595 |
03/02/2026 | 8.77 | 8.87 | 8.46 | 8.46 | -0.24% | 44,662 |
02/27/2026 | 8.86 | 8.86 | 8.47 | 8.48 | +0.12% | 98,847 |
02/26/2026 | 8.26 | 8.80 | 8.26 | 8.47 | -1.28% | 45,034 |
02/25/2026 | 8.65 | 8.79 | 8.50 | 8.58 | +0.25% | 37,956 |
02/24/2026 | 8.61 | 8.80 | 8.41 | 8.56 | +1.28% | 41,940 |
02/23/2026 | 8.74 | 8.74 | 8.40 | 8.45 | +0.48% | 46,347 |
02/20/2026 | 8.51 | 8.68 | 8.34 | 8.41 | -0.83% | 44,968 |
02/19/2026 | 8.55 | 8.78 | 8.27 | 8.48 | -0.24% | 34,707 |
02/18/2026 | 8.57 | 8.57 | 8.33 | 8.50 | -0.82% | 74,421 |
02/17/2026 | 8.93 | 8.93 | 8.49 | 8.57 | -3.05% | 63,255 |
02/13/2026 | 9.11 | 9.11 | 8.76 | 8.84 | +1.96% | 34,307 |
02/12/2026 | 8.86 | 8.86 | 8.54 | 8.67 | +1.40% | 339,008 |
02/11/2026 | 8.25 | 8.66 | 8.25 | 8.55 | +0.94% | 63,077 |
02/10/2026 | 8.33 | 8.58 | 8.33 | 8.47 | +0.47% | 58,552 |
02/09/2026 | 8.55 | 8.60 | 8.26 | 8.43 | +1.44% | 67,632 |
02/06/2026 | 8.25 | 8.55 | 8.25 | 8.31 | +0.24% | 3,515,334 |
02/05/2026 | 8.45 | 8.45 | 8.01 | 8.29 | +2.35% | 133,064 |
02/05/2026 |
$0.10 Earnings | |||||
02/04/2026 | 8.20 | 8.32 | 8.05 | 8.10 | +1.00% | 64,788 |
02/03/2026 | 7.95 | 8.29 | 7.95 | 8.02 | -1.17% | 115,035 |
02/02/2026 | 8.03 | 8.36 | 8.03 | 8.12 | +2.20% | 80,772 |