Kose ADR

KSRYY
🏛️ usa →
7.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.36 23.36 22.58 22.68 0.0M
2021-12-30 23.41 23.41 22.60 22.60 0.0M
2021-12-29 23.58 23.58 22.59 22.87 0.0M
2021-12-28 23.20 23.20 23.07 23.11 0.0M
2021-12-27 22.97 22.97 22.39 22.91 0.0M
2021-12-23 22.99 23.40 22.99 23.40 0.0M
2021-12-22 23.46 23.55 23.38 23.54 0.0M
2021-12-21 23.13 23.53 23.13 23.38 0.0M
2021-12-20 23.43 23.48 23.38 23.44 0.0M
2021-12-17 22.87 22.95 22.81 22.84 0.0M
2021-12-16 23.24 23.61 23.24 23.48 0.0M
2021-12-15 23.47 23.70 23.47 23.66 0.0M
2021-12-14 24.29 24.37 24.25 24.28 0.0M
2021-12-13 23.82 25.17 23.82 24.61 0.0M
2021-12-10 25.47 25.47 24.71 24.71 0.0M
2021-12-09 24.67 24.67 24.56 24.66 0.0M
2021-12-08 24.16 24.24 24.08 24.24 0.0M
2021-12-07 24.66 24.66 24.49 24.63 0.0M
2021-12-06 23.22 23.94 23.22 23.91 0.0M
2021-12-03 24.43 24.43 23.56 23.60 0.0M
2021-12-02 22.26 22.53 22.26 22.33 0.1M
2021-12-01 22.90 23.64 22.90 23.14 0.0M
2021-11-30 23.31 24.14 23.31 23.99 0.1M
2021-11-29 25.05 25.05 24.24 24.32 0.0M
2021-11-26 24.69 24.71 24.45 24.45 0.0M
2021-11-24 25.33 25.33 24.27 24.67 0.0M
2021-11-23 24.87 24.87 24.66 24.85 0.0M
2021-11-22 25.68 25.68 24.81 24.81 0.0M
2021-11-19 25.84 26.18 25.54 25.54 0.0M
2021-11-18 26.37 26.56 26.27 26.41 0.0M
2021-11-17 26.15 26.15 25.55 25.65 0.0M
2021-11-16 25.13 25.26 25.13 25.17 0.0M
2021-11-15 25.43 25.46 25.40 25.46 0.0M
2021-11-12 25.62 25.74 25.62 25.74 0.0M
2021-11-11 25.05 25.11 24.99 25.05 0.0M
2021-11-10 23.91 24.77 23.91 24.39 0.0M
2021-11-09 24.73 24.73 24.60 24.67 0.0M
2021-11-08 24.84 24.85 24.75 24.77 0.0M
2021-11-05 24.42 24.48 24.34 24.42 0.0M
2021-11-04 23.71 24.68 23.71 23.89 0.0M
2021-11-03 23.70 24.20 23.66 23.81 0.0M
2021-11-02 22.90 24.32 22.90 23.84 0.0M
2021-11-01 24.75 24.75 24.17 24.43 0.0M
2021-10-29 24.37 24.37 22.98 23.16 0.0M
2021-10-28 24.04 24.10 23.98 24.05 0.0M
2021-10-27 24.27 24.27 23.93 23.97 0.1M
2021-10-26 24.21 24.22 24.13 24.18 0.0M
2021-10-25 24.59 24.71 24.55 24.70 0.1M
2021-10-22 24.93 24.95 24.85 24.92 0.0M
2021-10-21 23.80 24.68 23.80 24.20 0.0M
2021-10-20 25.28 25.28 24.56 25.28 0.0M
2021-10-19 24.45 25.04 24.45 25.04 0.1M
2021-10-18 24.70 24.70 24.08 24.15 0.1M
2021-10-15 24.42 24.42 24.30 24.37 0.0M
2021-10-14 23.82 25.29 23.82 24.48 0.0M
2021-10-13 24.20 24.20 23.91 24.20 0.0M
2021-10-12 23.96 24.01 23.84 23.96 0.0M
2021-10-11 25.14 25.14 24.75 24.81 0.0M
2021-10-08 25.32 25.65 25.02 25.02 0.0M
2021-10-07 24.52 25.11 24.52 24.87 0.0M
2021-10-06 23.95 24.63 23.95 24.61 0.1M
2021-10-05 24.23 24.47 24.18 24.47 0.0M
2021-10-04 24.18 24.36 23.98 24.01 0.0M
2021-10-01 23.90 24.19 23.75 24.19 0.0M
2021-09-30 23.77 24.01 23.77 23.88 0.0M
2021-09-29 22.80 23.12 22.72 22.75 0.0M
2021-09-28 22.90 23.30 22.46 22.68 0.0M
2021-09-27 23.58 23.58 23.41 23.43 0.0M
2021-09-24 23.86 23.86 23.42 23.72 0.0M
2021-09-23 24.14 24.49 23.75 23.80 0.0M
2021-09-22 23.78 23.86 23.65 23.71 0.0M
2021-09-21 23.95 24.45 23.69 23.81 0.0M
2021-09-20 23.40 24.04 23.40 23.62 0.0M
2021-09-17 24.18 24.18 23.69 23.98 0.0M
2021-09-16 24.29 24.29 23.88 24.13 0.0M
2021-09-15 24.27 24.32 24.16 24.28 0.0M
2021-09-14 23.43 24.09 23.43 23.97 0.0M
2021-09-13 24.99 24.99 24.36 24.64 0.0M
2021-09-10 25.56 25.56 25.02 25.02 0.0M
2021-09-09 24.99 25.18 24.99 25.08 0.0M
2021-09-08 25.35 25.35 25.13 25.25 0.0M
2021-09-07 24.28 24.51 24.21 24.51 0.0M
2021-09-03 24.09 24.20 23.97 24.16 0.0M
2021-09-02 23.19 23.98 23.19 23.95 0.0M
2021-09-01 23.73 24.21 23.73 23.90 0.0M
2021-08-31 23.38 24.20 23.38 24.02 0.0M
2021-08-30 24.40 24.41 24.31 24.34 0.0M
2021-08-27 23.98 24.22 23.95 24.16 0.0M
2021-08-26 24.16 24.23 24.06 24.06 0.0M
2021-08-25 24.41 24.45 24.34 24.40 0.0M
2021-08-24 24.79 24.93 24.68 24.82 0.0M
2021-08-23 24.41 24.47 24.36 24.42 0.0M
2021-08-20 23.79 23.96 23.79 23.96 0.0M
2021-08-19 23.84 23.84 23.68 23.76 0.0M
2021-08-18 24.23 24.38 24.20 24.20 0.0M
2021-08-17 24.73 24.76 24.61 24.67 0.1M
2021-08-16 25.26 25.43 25.26 25.41 0.0M
2021-08-13 26.17 26.36 26.17 26.26 0.0M
2021-08-12 26.49 26.72 26.49 26.66 0.0M
2021-08-11 27.06 27.06 26.81 27.00 0.0M
2021-08-10 27.02 27.20 27.02 27.20 0.0M
2021-08-09 26.48 26.91 26.48 26.66 0.0M
2021-08-06 26.93 26.93 26.63 26.75 0.0M
2021-08-05 27.18 27.40 27.18 27.30 0.0M
2021-08-04 26.83 27.06 26.72 26.80 0.0M
2021-08-03 26.58 26.94 26.58 26.81 0.0M
2021-08-02 30.00 30.00 27.43 27.43 0.0M
2021-07-30 31.40 31.40 30.61 30.61 0.0M
2021-07-29 33.25 33.25 32.64 32.72 0.0M
2021-07-28 32.77 32.77 32.60 32.69 0.0M
2021-07-27 34.00 34.00 33.10 33.31 0.0M
2021-07-26 34.00 34.00 32.98 33.99 0.0M
2021-07-23 32.92 33.32 32.92 33.23 0.0M
2021-07-22 32.88 33.18 32.88 33.18 0.0M
2021-07-21 32.97 33.10 32.44 33.10 0.0M
2021-07-20 32.86 33.07 32.85 32.98 0.1M
2021-07-19 32.45 32.45 31.88 31.91 0.1M
2021-07-16 31.93 31.93 31.69 31.75 0.1M
2021-07-15 31.62 31.69 31.55 31.58 0.0M
2021-07-14 31.85 31.85 31.58 31.79 0.0M
2021-07-13 32.02 32.02 31.46 31.62 0.0M
2021-07-12 31.97 31.97 31.74 31.97 0.0M
2021-07-09 31.58 31.68 31.37 31.68 0.0M
2021-07-08 31.14 31.16 30.95 31.02 0.0M
2021-07-07 31.13 31.37 31.13 31.32 0.0M
2021-07-06 31.33 31.33 30.98 31.09 0.0M
2021-07-02 32.02 32.19 31.94 32.04 0.0M
2021-07-01 31.89 31.89 31.57 31.69 0.0M
2021-06-30 31.85 31.85 31.41 31.65 0.0M
2021-06-29 32.01 32.23 32.01 32.12 0.0M
2021-06-28 32.03 32.03 31.88 32.01 0.0M
2021-06-25 32.64 32.64 32.49 32.60 0.0M
2021-06-24 32.14 32.14 31.99 32.05 0.0M
2021-06-23 31.83 32.17 31.83 31.95 0.0M
2021-06-22 31.55 32.20 31.55 32.18 0.0M
2021-06-21 31.61 32.17 31.07 32.01 0.0M
2021-06-18 32.13 32.21 31.82 31.98 0.0M
2021-06-17 33.48 33.48 33.35 33.42 0.0M
2021-06-16 33.62 33.65 33.22 33.40 0.0M
2021-06-15 33.16 33.16 32.95 32.99 0.0M
2021-06-14 33.08 33.16 32.87 33.09 0.0M
2021-06-11 33.15 33.16 33.03 33.15 0.0M
2021-06-10 33.00 33.00 32.76 32.87 0.0M
2021-06-09 32.68 32.69 32.45 32.62 0.0M
2021-06-08 32.78 32.78 32.44 32.73 0.0M
2021-06-07 32.89 32.91 32.55 32.91 0.0M
2021-06-04 33.00 33.00 32.58 32.76 0.0M
2021-06-03 32.27 32.29 32.19 32.25 0.0M
2021-06-02 31.93 32.22 31.93 32.05 0.0M
2021-06-01 31.57 31.67 31.48 31.61 0.0M
2021-05-28 31.99 31.99 31.80 31.93 0.0M
2021-05-27 31.65 31.68 31.60 31.60 0.0M
2021-05-26 31.28 31.59 31.28 31.31 0.0M
2021-05-25 31.02 31.02 30.54 30.82 0.0M
2021-05-24 30.33 30.69 30.33 30.60 0.0M
2021-05-21 30.91 30.91 30.64 30.83 0.0M
2021-05-20 30.32 30.58 30.29 30.52 0.0M
2021-05-19 30.24 30.24 29.87 30.11 0.0M
2021-05-18 29.66 29.91 29.40 29.43 0.0M
2021-05-17 29.37 29.37 28.82 29.14 0.0M
2021-05-14 28.73 29.18 28.73 28.94 0.0M
2021-05-13 28.02 28.51 28.02 28.51 0.0M
2021-05-12 28.52 28.60 28.03 28.18 0.0M
2021-05-11 28.41 28.75 28.41 28.58 0.0M
2021-05-10 29.62 29.86 29.59 29.59 0.0M
2021-05-07 29.74 29.85 29.64 29.75 0.0M
2021-05-06 29.30 29.52 29.26 29.42 0.0M
2021-05-05 28.48 29.50 28.48 28.96 0.0M
2021-05-04 27.63 29.90 27.63 28.31 0.0M
2021-05-03 28.58 30.75 28.58 29.48 0.0M
2021-04-30 31.20 31.20 29.37 31.20 0.0M
2021-04-29 29.39 30.30 29.30 29.59 0.0M
2021-04-28 29.65 30.22 29.08 29.41 0.0M
2021-04-27 29.83 29.83 29.33 29.83 0.0M
2021-04-26 30.10 30.35 29.86 30.18 0.0M
2021-04-23 30.35 30.35 29.90 30.27 0.0M
2021-04-22 29.33 29.87 29.31 29.59 0.0M
2021-04-21 28.89 29.17 28.80 29.17 0.0M
2021-04-20 29.23 29.37 29.01 29.04 0.0M
2021-04-19 29.70 29.93 29.55 29.70 0.0M
2021-04-16 29.88 29.88 29.68 29.78 0.0M
2021-04-15 30.07 30.07 29.86 29.96 0.0M
2021-04-14 29.34 29.57 29.18 29.32 0.0M
2021-04-13 29.31 29.74 29.31 29.66 0.0M
2021-04-12 28.80 28.80 28.67 28.70 0.0M
2021-04-09 28.71 28.98 28.71 28.98 0.0M
2021-04-08 28.94 29.17 28.94 28.99 0.0M
2021-04-07 29.04 29.18 29.04 29.17 0.0M
2021-04-06 28.33 28.90 28.33 28.62 0.0M
2021-04-05 28.58 29.03 28.58 28.99 0.0M
2021-04-01 29.09 29.23 29.03 29.10 0.0M
2021-03-31 28.12 28.51 28.12 28.38 0.0M
2021-03-30 27.99 28.87 27.99 28.73 0.0M
2021-03-29 28.65 30.26 28.65 29.48 0.0M
2021-03-26 29.19 29.50 29.19 29.46 0.0M
2021-03-25 29.08 29.53 29.08 29.45 0.0M
2021-03-24 28.83 29.30 28.83 29.19 0.0M
2021-03-23 29.58 29.86 29.50 29.50 0.0M
2021-03-22 30.83 31.38 30.83 31.29 0.0M
2021-03-19 31.15 31.65 31.01 31.35 0.0M
2021-03-18 31.25 31.98 31.25 31.91 0.0M
2021-03-17 31.82 31.96 31.60 31.90 0.0M
2021-03-16 31.55 32.29 31.55 31.99 0.0M
2021-03-15 31.07 32.21 31.07 31.10 0.0M
2021-03-12 32.48 32.48 31.53 31.58 0.0M
2021-03-11 33.39 33.39 32.73 33.39 0.0M
2021-03-10 33.39 33.39 33.23 33.23 0.0M
2021-03-09 32.76 33.39 32.76 33.39 0.0M
2021-03-08 33.18 33.18 32.62 32.87 0.0M
2021-03-05 33.12 33.25 32.67 33.12 0.0M
2021-03-04 33.12 33.12 32.41 32.41 0.0M
2021-03-03 33.16 33.16 32.69 32.69 0.0M
2021-03-02 32.01 32.46 32.01 32.46 0.0M
2021-03-01 32.12 32.86 32.12 32.79 0.0M
2021-02-26 32.45 32.61 32.22 32.44 0.0M
2021-02-25 34.34 34.34 33.20 33.20 0.0M
2021-02-24 34.93 35.07 34.67 35.04 0.0M
2021-02-23 33.46 34.52 33.46 34.41 0.0M
2021-02-22 34.32 34.65 34.32 34.51 0.0M
2021-02-19 34.11 34.45 34.11 34.39 0.0M
2021-02-18 35.49 35.49 34.26 34.64 0.0M
2021-02-17 34.76 35.10 34.76 35.10 0.0M
2021-02-16 34.92 35.12 34.23 34.23 0.0M
2021-02-12 34.61 35.43 34.61 35.12 0.0M
2021-02-11 34.04 34.04 33.78 33.78 0.0M
2021-02-10 33.80 33.94 33.67 33.77 0.0M
2021-02-09 33.94 34.17 33.90 33.90 0.0M
2021-02-08 33.86 33.86 31.98 32.97 0.0M
2021-02-05 31.58 32.12 31.58 32.12 0.0M
2021-02-04 32.37 33.02 32.37 32.85 0.0M
2021-02-03 33.58 33.58 32.53 32.66 0.0M
2021-02-02 32.66 33.26 32.66 33.26 0.0M
2021-02-01 32.70 32.83 32.15 32.74 0.0M
2021-01-29 33.10 33.10 31.51 32.30 0.0M
2021-01-28 32.12 32.87 32.12 32.74 0.0M
2021-01-27 32.02 32.02 31.38 31.47 0.0M
2021-01-26 31.94 31.94 30.80 31.72 0.0M
2021-01-25 31.90 32.31 31.67 31.84 0.0M
2021-01-22 31.86 32.02 31.86 31.90 0.0M
2021-01-21 31.11 31.62 31.11 31.53 0.0M
2021-01-20 31.70 31.81 31.45 31.63 0.0M
2021-01-19 30.56 31.58 30.56 31.51 0.0M
2021-01-15 31.11 31.11 30.49 30.51 0.0M
2021-01-14 32.71 32.71 30.87 31.75 0.0M
2021-01-13 31.64 31.64 31.38 31.61 0.0M
2021-01-12 30.97 30.99 30.58 30.99 0.0M
2021-01-11 31.21 31.29 31.08 31.29 0.0M
2021-01-08 31.47 31.55 31.27 31.50 0.0M
2021-01-07 31.10 31.89 31.10 31.86 0.0M
2021-01-06 32.38 33.15 32.36 33.15 0.0M
2021-01-05 32.29 32.48 32.17 32.40 0.0M
2021-01-04 32.62 33.52 32.62 32.78 0.0M