S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Kone Unsp ADR-B (KNYJY)

OTC

$29.37-$0.10 (-0.34%)

Price as of Jun 03, 2026

N/A
Market Cap
-3.16%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-3.04%

Low Price$29.17

High Price$31.01
3 Months
-15.94%

Low Price$29.17

High Price$34.94
1 Year
-6.06%

Low Price$29.17

High Price$37.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	29.35	29.49	29.24	29.37	-0.34%	47,977
06/02/2026	29.38	29.53	29.31	29.47	+0.68%	90,424
06/01/2026	29.26	29.32	29.08	29.27	-1.71%	73,958
05/29/2026	29.71	29.96	29.59	29.78	+1.47%	55,606
05/28/2026	29.39	29.61	29.23	29.35	-1.34%	73,570
05/27/2026	29.77	29.81	29.55	29.75	+1.64%	61,902
05/26/2026	29.36	29.41	29.20	29.27	+0.27%	58,619
05/22/2026	29.25	29.31	29.13	29.19	-1.55%	40,194
05/21/2026	29.68	29.80	29.27	29.65	-0.87%	317,898
05/20/2026	29.56	29.96	29.50	29.91	+0.98%	54,140
05/19/2026	29.82	29.87	29.62	29.62	-0.87%	73,145
05/18/2026	29.94	30.15	29.66	29.88	+1.19%	88,882
05/15/2026	29.42	29.71	29.38	29.53	+1.23%	106,509
05/14/2026	29.26	29.37	29.12	29.17	-0.31%	89,837
05/13/2026	29.38	29.43	29.12	29.26	-1.28%	113,871
05/12/2026	29.85	29.85	29.50	29.64	-0.80%	98,318
05/11/2026	29.95	29.98	29.77	29.88	-0.86%	112,227
05/08/2026	30.46	30.46	30.05	30.14	-1.02%	71,106
05/07/2026	31.00	31.06	30.45	30.45	-1.81%	69,208
05/06/2026	31.00	31.09	30.96	31.01	+1.34%	41,348
05/05/2026	30.57	30.61	30.28	30.60	+1.02%	61,649
05/04/2026	30.94	31.03	30.19	30.29	-4.66%	58,009
05/01/2026	31.97	32.04	31.77	31.77	-0.09%	24,488
04/30/2026	31.74	31.83	31.67	31.80	+0.73%	57,657
04/29/2026	31.29	31.93	31.29	31.57	-3.93%	112,970
04/29/2026	$0.24 Earnings
04/28/2026	32.75	32.90	32.64	32.86	-1.38%	39,336
04/27/2026	33.91	33.91	33.24	33.32	-2.14%	29,680
04/24/2026	33.98	34.07	33.89	34.05	+0.80%	20,751
04/23/2026	33.74	34.00	33.60	33.78	+1.53%	29,634
04/22/2026	33.62	33.62	33.27	33.27	-0.78%	20,936
04/21/2026	33.77	33.99	33.52	33.53	-1.47%	28,650
04/20/2026	34.15	34.19	33.96	34.03	-1.31%	24,586
04/17/2026	34.82	34.98	34.35	34.48	+1.65%	56,591
04/16/2026	33.93	33.96	33.78	33.92	+0.09%	24,834
04/15/2026	34.24	34.24	33.79	33.89	-0.50%	23,207
04/14/2026	34.29	34.29	34.04	34.06	-0.70%	21,623
04/13/2026	33.75	34.43	33.75	34.30	+2.60%	31,004
04/10/2026	33.67	33.71	33.33	33.43	-0.14%	44,851
04/09/2026	33.25	33.66	33.14	33.48	+0.84%	105,816
04/08/2026	33.20	33.34	32.97	33.20	+3.78%	155,799
04/07/2026	31.73	32.01	31.52	31.99	+0.19%	78,607
04/06/2026	32.00	32.00	31.54	31.93	+0.38%	54,988
04/02/2026	31.11	31.82	31.11	31.81	-0.02%	55,924
04/01/2026	32.20	32.23	31.71	31.82	-0.27%	50,048
03/31/2026	31.70	31.91	31.33	31.90	+0.85%	179,819
03/30/2026	31.75	31.86	31.52	31.63	+0.40%	106,904
03/27/2026	31.72	31.90	31.44	31.51	-0.80%	63,867
03/26/2026	31.86	32.03	31.70	31.76	-0.92%	38,793
03/25/2026	32.14	32.21	31.92	32.06	+2.40%	74,538
03/24/2026	31.57	31.65	31.24	31.31	-2.39%	64,654
03/23/2026	31.82	32.29	31.70	32.07	+2.39%	98,510
03/20/2026	31.61	31.67	30.99	31.32	-1.39%	60,470
03/19/2026	31.36	31.91	31.28	31.76	-1.70%	51,711
03/18/2026	32.77	32.77	32.30	32.31	-2.06%	45,435
03/17/2026	33.31	33.46	32.90	32.99	+2.77%	76,872
03/16/2026	32.27	32.47	32.00	32.10	+0.85%	64,712
03/13/2026	32.15	32.25	31.70	31.83	-1.42%	57,826
03/12/2026	32.30	32.50	32.18	32.29	-0.31%	113,323
03/11/2026	32.42	32.69	31.79	32.39	-1.43%	37,775
03/10/2026	33.20	33.36	32.79	32.86	-0.76%	55,756
03/09/2026	32.77	33.11	32.33	33.11	-1.04%	46,519
03/09/2026	$1.03 Dividend
03/06/2026	33.35	33.52	33.21	33.46	-1.29%	33,356
03/05/2026	33.85	34.07	33.50	33.89	-0.65%	41,699
03/04/2026	34.18	34.53	34.01	34.12	-1.08%	66,084
03/03/2026	34.34	34.54	34.12	34.49	-4.01%	45,631
03/02/2026	36.01	36.06	35.89	35.93	-1.78%	22,040
02/27/2026	36.70	37.14	36.56	36.58	+0.80%	23,351
02/26/2026	36.25	36.31	36.09	36.29	+1.26%	38,962
02/25/2026	35.97	35.97	35.76	35.84	-1.97%	16,063
02/24/2026	36.61	36.64	36.43	36.56	+0.83%	27,559
02/23/2026	36.06	36.29	36.03	36.26	+0.35%	35,418
02/20/2026	35.79	36.18	35.79	36.13	+1.11%	18,756
02/19/2026	35.88	35.88	35.65	35.74	-1.76%	25,598
02/18/2026	36.63	36.70	36.30	36.38	-0.35%	44,443
02/17/2026	36.11	36.60	36.07	36.50	+5.13%	71,479
02/13/2026	34.67	34.80	34.52	34.72	+2.53%	32,423
02/12/2026	33.93	34.06	33.77	33.86	-0.96%	31,166
02/11/2026	34.25	34.32	34.03	34.19	-0.73%	18,749
02/10/2026	34.26	34.57	34.23	34.45	+0.37%	23,137
02/09/2026	33.94	34.44	33.89	34.32	-0.34%	27,152
02/06/2026	34.70	34.83	34.27	34.44	-5.24%	24,275
02/06/2026	$0.30 Earnings
02/05/2026	36.19	36.49	36.06	36.34	+0.96%	26,300
02/04/2026	36.08	36.08	35.91	36.00	+0.68%	20,222
02/03/2026	35.27	35.79	35.27	35.76	+1.88%	16,073
02/02/2026	35.05	35.20	35.02	35.10	+0.95%	23,453
01/30/2026	35.10	35.12	34.76	34.77	-1.59%	23,841
01/29/2026	35.29	35.33	34.83	35.33	+0.66%	33,364
01/28/2026	35.23	35.23	34.92	35.10	-2.66%	21,453
01/27/2026	35.97	36.09	35.80	36.06	+1.42%	17,937
01/26/2026	35.55	35.56	35.39	35.55	-0.33%	12,020
01/23/2026	35.52	35.67	35.42	35.67	-0.19%	78,651
01/22/2026	35.66	35.89	35.46	35.74	+1.82%	21,614
01/21/2026	35.04	35.12	34.66	35.10	+0.98%	27,644
01/20/2026	34.94	35.03	34.70	34.76	-1.62%	508,312
01/16/2026	35.45	35.47	34.94	35.33	+0.14%	486,880
01/15/2026	35.38	35.46	35.16	35.28	+0.50%	21,388
01/14/2026	34.94	35.12	34.91	35.11	+0.22%	24,119