KAOOY | Kao Unsp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Kao Unsp ADR (KAOOY)

OTC

$7.98-$0.12 (-1.52%)

Price as of Oct 22, 2026

N/A
Market Cap
11.43%
1-Year Change
Household & Personal Products
Industry

1 Month
+6.41%

Low Price$7.22

High Price$7.98
3 Months
+17.82%

Low Price$6.52

High Price$7.98
1 Year
+11.43%

Low Price$6.50

High Price$7.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	7.92	8.01	7.91	7.98	+2.31%	220,785
10/21/2026	8.03	8.03	7.79	7.80	-1.52%	202,948
10/20/2026	7.95	7.97	7.92	7.92	+0.89%	152,721
10/19/2026	7.85	7.86	7.82	7.85	+0.38%	27,368
10/16/2026	7.88	7.88	7.69	7.82	+0.39%	171,839
10/15/2026	7.97	7.97	7.68	7.79	+2.10%	45,669
10/14/2026	7.39	7.70	7.39	7.63	+0.79%	73,831
10/13/2026	7.59	7.63	7.57	7.57	+1.07%	76,343
10/12/2026	7.59	7.59	7.34	7.49	+0.27%	58,310
10/09/2026	7.48	7.51	7.44	7.47	+0.40%	70,701
10/08/2026	7.42	7.44	7.24	7.44	+1.09%	84,111
10/07/2026	7.18	7.38	7.18	7.36	+0.82%	69,689
10/06/2026	7.05	7.35	7.05	7.30	+0.14%	165,886
10/05/2026	7.62	7.62	7.24	7.29	+1.04%	89,728
10/02/2026	7.56	7.56	7.02	7.22	-0.89%	85,309
10/01/2026	7.62	7.62	7.28	7.28	-1.09%	99,645
09/30/2026	7.47	7.47	7.31	7.36	+0.55%	79,204
09/29/2026	7.34	7.36	7.31	7.32	-0.14%	70,617
09/28/2026	7.42	7.42	7.33	7.33	-1.21%	169,514
09/25/2026	6.91	7.43	6.91	7.42	+2.06%	40,249
09/24/2026	7.30	7.36	7.25	7.27	-0.68%	80,374
09/23/2026	7.20	7.32	7.20	7.32	-0.41%	86,660
09/22/2026	7.51	7.51	7.31	7.35	+0.27%	110,978
09/21/2026	7.36	7.40	7.26	7.33	-0.27%	89,121
09/18/2026	7.28	7.39	6.95	7.35	-0.81%	54,788
09/17/2026	7.77	7.77	7.33	7.41	+1.37%	64,642
09/16/2026	7.28	7.35	7.20	7.31	-0.48%	57,445
09/15/2026	7.30	7.37	7.26	7.35	-1.28%	49,769
09/14/2026	7.48	7.58	7.37	7.44	+1.50%	77,652
09/11/2026	7.34	7.40	7.30	7.33	-0.62%	64,086
09/10/2026	7.40	7.42	7.37	7.38	-0.33%	68,361
09/09/2026	7.39	7.48	7.39	7.40	-1.07%	140,531
09/08/2026	7.42	7.58	7.42	7.48	+0.81%	59,680
09/04/2026	7.43	7.44	7.42	7.42	-1.98%	50,661
09/03/2026	7.55	7.59	7.52	7.57	+1.07%	58,605
09/02/2026	7.49	7.51	7.48	7.49	+0.27%	74,472
09/01/2026	7.49	7.51	7.46	7.47	-1.06%	33,858
08/31/2026	7.49	7.58	7.49	7.55	+0.27%	36,706
08/28/2026	7.54	7.65	7.52	7.53	-0.40%	73,959
08/27/2026	7.65	7.75	7.54	7.56	-0.40%	64,527
08/26/2026	7.51	7.64	7.46	7.59	+0.80%	297,917
08/25/2026	7.49	7.54	7.49	7.53	+1.48%	28,514
08/24/2026	7.45	7.45	7.41	7.42	+0.27%	40,649
08/21/2026	7.39	7.44	7.38	7.40	+0.14%	107,877
08/20/2026	7.40	7.44	7.39	7.39	+0.14%	290,371
08/19/2026	7.34	7.48	7.33	7.38	+1.37%	385,268
08/18/2026	7.30	7.30	7.26	7.28	+0.41%	254,165
08/17/2026	7.26	7.27	7.22	7.25	-1.09%	279,731
08/14/2026	7.35	7.38	7.33	7.33	-1.21%	62,728
08/13/2026	7.42	7.46	7.39	7.42	-3.26%	44,072
08/12/2026	7.70	7.70	7.65	7.67	-1.16%	89,988
08/11/2026	7.49	7.79	7.49	7.76	+0.26%	19,649
08/10/2026	7.68	7.80	7.68	7.74	+0.13%	24,724
08/07/2026	7.39	7.73	7.39	7.73	+3.62%	24,888
08/06/2026	7.45	7.58	7.45	7.46	+6.27%	66,899
08/05/2026	6.92	7.79	6.92	7.02	+3.69%	47,150
08/05/2026	$0.08 Earnings
08/04/2026	6.55	6.81	6.55	6.77	0.00%	50,031
08/03/2026	6.85	6.85	6.75	6.77	-0.44%	84,689
07/31/2026	6.73	6.83	6.73	6.80	-2.16%	87,180
07/30/2026	6.86	7.04	6.86	6.95	+0.29%	102,569
07/29/2026	6.94	6.96	6.90	6.93	+2.97%	47,375
07/28/2026	6.74	6.77	6.71	6.73	+1.20%	53,578
07/27/2026	6.66	6.66	6.63	6.65	+1.99%	80,009
07/24/2026	6.51	6.56	6.50	6.52	+0.31%	40,814
07/23/2026	6.52	6.52	6.47	6.50	-0.91%	70,547
07/22/2026	6.60	6.60	6.55	6.56	-0.91%	31,977
07/21/2026	6.67	6.77	6.62	6.62	-1.93%	71,018
07/20/2026	6.76	6.76	6.72	6.75	+0.45%	47,032
07/17/2026	6.78	6.78	6.71	6.72	-0.15%	82,821
07/16/2026	6.70	6.86	6.70	6.73	0.00%	48,074
07/15/2026	6.66	6.96	6.66	6.73	-0.15%	1,089,985
07/14/2026	6.75	6.77	6.71	6.74	+2.43%	224,352
07/13/2026	6.89	6.89	6.57	6.58	-0.75%	60,455
07/10/2026	6.59	6.79	6.57	6.63	-1.04%	68,759
07/09/2026	6.73	6.81	6.58	6.70	-1.18%	99,600
07/08/2026	6.80	7.02	6.62	6.78	+0.44%	49,971
07/07/2026	6.56	7.06	6.56	6.75	-0.88%	36,231
07/06/2026	6.87	6.87	6.78	6.81	+0.96%	112,392
07/02/2026	6.53	7.02	6.53	6.75	+3.45%	76,664
07/01/2026	6.27	6.60	6.27	6.52	-0.76%	67,731
06/30/2026	6.95	6.95	6.55	6.57	-3.74%	73,828
06/30/2026	1.2:1 Split
06/29/2026	6.90	6.94	6.47	6.83	-0.61%	90,267
06/26/2026	6.73	6.89	6.73	6.87	+2.11%	77,664
06/25/2026	6.67	7.07	6.47	6.73	+7.60%	179,725
06/24/2026	6.25	6.30	6.21	6.25	+0.03%	314,046
06/23/2026	6.24	6.29	6.14	6.25	+0.37%	985,296
06/22/2026	6.24	6.28	6.21	6.23	-1.84%	260,677
06/18/2026	6.34	6.37	6.32	6.34	-0.33%	210,053
06/17/2026	6.40	6.40	6.34	6.36	+0.73%	193,125
06/16/2026	6.30	6.32	6.26	6.32	+0.66%	282,575
06/15/2026	6.24	6.28	6.24	6.28	+0.27%	362,078
06/12/2026	6.24	6.28	6.24	6.26	-0.92%	159,259
06/11/2026	6.26	6.33	6.26	6.32	+1.11%	233,800
06/10/2026	6.27	6.27	6.13	6.25	+2.28%	138,403
06/09/2026	6.15	6.17	6.10	6.11	-2.01%	340,715
06/08/2026	6.22	6.27	6.20	6.23	+1.77%	317,078
06/05/2026	6.12	6.40	6.09	6.13	+0.96%	212,161
06/04/2026	6.08	6.09	6.03	6.07	-2.41%	362,339