2m 2m 2m 2m 2m 2m 2m
Kose Hldg Unsp ADR (KSRYY)
OTC
$6.75+$0.14 (+2.12%)
Price as of May 27, 2026- N/AMarket Cap
- -10.42%1-Year Change
- Household & Personal ProductsIndustry
Kose Hldg Unsp ADR (KSRYY)
$6.75+$0.14 (+2.12%)
- 1 Month-4.46%Low Price$6.41High Price$7.34
- 3 Months-5.92%Low Price$6.41High Price$7.67
- 1 Year-18.09%Low Price$5.93High Price$8.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/27/2026 | 6.75 | 6.75 | 6.75 | 6.75 | +2.12% | 317 |
05/22/2026 | 6.61 | 6.61 | 6.61 | 6.61 | +3.08% | 171 |
05/18/2026 | 6.41 | 6.41 | 6.41 | 6.41 | -1.80% | 178 |
05/14/2026 | 6.53 | 6.53 | 6.53 | 6.53 | -11.04% | 441 |
05/11/2026 | 7.34 | 7.34 | 7.34 | 7.34 | +3.74% | 421 |
05/07/2026 | 7.07 | 7.07 | 7.07 | 7.07 | +0.15% | 799 |
05/05/2026 | 7.06 | 7.06 | 7.06 | 7.06 | 0.00% | 384 |
05/04/2026 | 7.06 | 7.06 | 7.06 | 7.06 | +2.17% | 663 |
04/27/2026 | 6.91 | 6.91 | 6.91 | 6.91 | -0.72% | 882 |
04/22/2026 | 6.96 | 6.96 | 6.96 | 6.96 | -7.28% | 148 |
04/08/2026 | 7.51 | 7.51 | 7.51 | 7.51 | -0.18% | 214 |
04/07/2026 | 7.52 | 7.52 | 7.52 | 7.52 | -1.96% | 1,472 |
04/06/2026 | 7.67 | 7.67 | 7.67 | 7.67 | +8.49% | 1,040 |
03/25/2026 | 6.98 | 7.07 | 6.98 | 7.07 | -4.01% | 1,011 |
03/23/2026 | 7.37 | 7.37 | 7.37 | 7.37 | +0.75% | 757 |
03/20/2026 | 7.79 | 7.79 | 7.31 | 7.31 | +0.27% | 1,865 |
03/17/2026 | 6.93 | 7.29 | 6.93 | 7.29 | +1.67% | 4,075 |
03/05/2026 | 7.17 | 7.17 | 7.17 | 7.17 | -5.53% | 100 |
02/09/2026 | 7.59 | 7.59 | 7.59 | 7.59 | +1.20% | 119 |
02/06/2026 | 7.50 | 7.50 | 7.50 | 7.50 | +4.87% | 156 |
02/05/2026 | 7.30 | 7.30 | 7.15 | 7.15 | -1.15% | 502 |
02/04/2026 | 7.24 | 7.24 | 7.24 | 7.24 | +0.91% | 157 |
02/02/2026 | 7.16 | 7.17 | 7.16 | 7.17 | +4.06% | 1,088 |
01/28/2026 | 6.70 | 6.91 | 6.70 | 6.89 | -3.91% | 67,943 |
01/27/2026 | 7.17 | 7.17 | 7.17 | 7.17 | +6.07% | 549 |
01/16/2026 | 6.80 | 6.80 | 6.75 | 6.76 | -4.53% | 5,397 |
01/12/2026 | 7.08 | 7.08 | 7.08 | 7.08 | +7.13% | 420 |
01/09/2026 | 6.49 | 6.61 | 6.49 | 6.61 | +2.01% | 2,268 |
01/08/2026 | 6.48 | 6.48 | 6.48 | 6.48 | -3.93% | 2,655 |
01/07/2026 | 6.45 | 6.75 | 6.45 | 6.75 | -3.64% | 1,257 |
01/05/2026 | 7.00 | 7.00 | 7.00 | 7.00 | +3.40% | 1,013 |
12/29/2025 | 7.08 | 7.08 | 6.77 | 6.77 | +0.82% | 406 |
12/19/2025 | 6.72 | 6.72 | 6.72 | 6.72 | -0.24% | 135 |
12/18/2025 | 6.73 | 6.73 | 6.73 | 6.73 | -2.73% | 926 |
12/16/2025 | 6.92 | 6.92 | 6.92 | 6.92 | +5.97% | 605 |
12/12/2025 | 6.53 | 6.53 | 6.53 | 6.53 | -3.97% | 316 |
12/10/2025 | 6.80 | 6.80 | 6.80 | 6.80 | +0.29% | 1,001 |
12/01/2025 | 6.65 | 6.78 | 6.65 | 6.78 | +14.33% | 1,945 |
11/25/2025 | 5.94 | 5.94 | 5.93 | 5.93 | -6.47% | 360 |
11/21/2025 | 6.34 | 6.34 | 6.34 | 6.34 | -3.32% | 677 |
11/20/2025 | 6.56 | 6.56 | 6.56 | 6.56 | +1.20% | 272 |
11/19/2025 | 6.29 | 6.48 | 6.29 | 6.48 | -1.79% | 662 |
11/18/2025 | 6.41 | 6.60 | 6.41 | 6.60 | -5.47% | 684 |
11/17/2025 | 6.98 | 6.98 | 6.98 | 6.98 | +10.79% | 751 |
11/13/2025 | 6.55 | 6.55 | 6.30 | 6.30 | -14.63% | 827 |
11/10/2025 | 7.44 | 7.44 | 7.38 | 7.38 | -3.34% | 5,758 |
11/07/2025 | 7.64 | 7.64 | 7.64 | 7.64 | +1.36% | 207 |
11/06/2025 | 7.40 | 7.53 | 7.40 | 7.53 | -1.92% | 2,649 |
11/05/2025 | 7.67 | 7.68 | 7.67 | 7.68 | +1.05% | 227 |
11/03/2025 | 7.60 | 7.60 | 7.60 | 7.60 | -3.92% | 567 |
10/27/2025 | 7.91 | 7.91 | 7.91 | 7.91 | +0.76% | 450 |
10/24/2025 | 7.85 | 7.85 | 7.85 | 7.85 | +4.72% | 132 |
10/22/2025 | 7.50 | 7.50 | 7.50 | 7.50 | -8.59% | 291 |
10/21/2025 | 8.20 | 8.20 | 8.20 | 8.20 | +4.86% | 24,878 |
10/17/2025 | 7.82 | 7.82 | 7.82 | 7.82 | +2.36% | 23,100 |
10/16/2025 | 7.66 | 7.66 | 7.64 | 7.64 | +1.19% | 1,921 |
10/14/2025 | 7.55 | 7.55 | 7.55 | 7.55 | -0.26% | 2,328 |
09/26/2025 | 7.57 | 7.57 | 7.57 | 7.57 | -4.06% | 1,052 |
09/25/2025 | 7.89 | 7.89 | 7.89 | 7.89 | -2.59% | 393 |
09/23/2025 | 8.10 | 8.10 | 8.10 | 8.10 | +2.14% | 1,879 |
09/15/2025 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% | 161 |
08/28/2025 | 7.94 | 7.94 | 7.94 | 7.94 | +5.37% | 195 |
08/21/2025 | 7.54 | 7.54 | 7.54 | 7.54 | -2.17% | 121 |
08/18/2025 | 7.70 | 7.70 | 7.70 | 7.70 | -1.50% | 416 |
08/15/2025 | 7.82 | 7.82 | 7.82 | 7.82 | -3.52% | 7,735 |
08/08/2025 | 8.11 | 8.11 | 8.11 | 8.11 | +4.24% | 6,214 |
08/07/2025 | 7.78 | 7.78 | 7.78 | 7.78 | -1.21% | 342 |
08/05/2025 | 7.87 | 7.87 | 7.87 | 7.87 | -1.50% | 623 |
08/01/2025 | 7.99 | 7.99 | 7.99 | 7.99 | +3.90% | 356 |
07/25/2025 | 7.66 | 7.69 | 7.66 | 7.69 | -3.39% | 399 |
07/23/2025 | 7.80 | 7.96 | 7.80 | 7.96 | +6.67% | 1,494 |
07/21/2025 | 7.73 | 7.73 | 7.46 | 7.46 | -3.72% | 1,643 |
07/14/2025 | 7.75 | 7.75 | 7.75 | 7.75 | -1.77% | 290 |
07/11/2025 | 7.89 | 7.89 | 7.89 | 7.89 | -1.31% | 117 |
07/09/2025 | 7.91 | 8.00 | 7.91 | 8.00 | +1.98% | 869 |
07/07/2025 | 7.96 | 7.96 | 7.84 | 7.84 | -2.12% | 517 |
07/03/2025 | 8.01 | 8.01 | 8.01 | 8.01 | +1.97% | 502 |
07/01/2025 | 7.86 | 7.86 | 7.86 | 7.86 | -1.57% | 135 |
06/27/2025 | 7.98 | 7.98 | 7.98 | 7.98 | +4.86% | 6,027 |
06/26/2025 | 7.61 | 7.61 | 7.61 | 7.61 | +0.07% | 1,579 |
06/25/2025 | 7.61 | 7.61 | 7.61 | 7.61 | -0.33% | 896 |
06/24/2025 | 7.61 | 7.63 | 7.61 | 7.63 | +0.33% | 625 |
06/23/2025 | 7.61 | 7.61 | 7.61 | 7.61 | -4.34% | 561 |
06/13/2025 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | 359 |
06/09/2025 | 8.10 | 8.15 | 7.99 | 8.15 | +2.13% | 18,302 |
06/06/2025 | 8.36 | 8.36 | 7.98 | 7.98 | -1.24% | 1,275 |
06/05/2025 | 8.08 | 8.08 | 8.08 | 8.08 | -1.88% | 295 |
06/04/2025 | 8.11 | 8.24 | 8.11 | 8.24 | 0.00% | 1,262 |