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
2022-12-30 21.98 21.98 21.68 21.79 0.0M
2022-12-29 21.45 21.91 21.45 21.85 0.0M
2022-12-28 21.63 21.63 21.62 21.62 0.0M
2022-12-27 22.18 22.61 22.18 22.54 0.0M
2022-12-23 20.92 21.31 20.72 20.72 0.0M
2022-12-22 20.53 21.02 20.53 20.94 0.0M
2022-12-21 20.58 20.85 20.58 20.64 0.0M
2022-12-20 20.77 21.46 20.77 21.03 0.0M
2022-12-19 20.59 20.59 20.14 20.16 0.0M
2022-12-16 21.01 21.01 20.37 20.38 0.0M
2022-12-15 20.95 21.42 20.50 20.60 0.0M
2022-12-14 21.70 21.95 21.68 21.77 0.0M
2022-12-13 21.80 22.00 21.69 21.69 0.0M
2022-12-12 22.20 22.27 21.88 22.23 0.0M
2022-12-09 22.41 22.57 22.24 22.25 0.0M
2022-12-08 21.70 22.14 21.70 22.14 0.0M
2022-12-07 22.11 22.20 22.02 22.20 0.0M
2022-12-06 21.95 21.95 21.69 21.85 0.0M
2022-12-05 22.90 22.90 22.35 22.35 0.0M
2022-12-02 22.34 22.52 22.20 22.42 0.0M
2022-12-01 21.43 22.02 21.43 21.91 0.0M
2022-11-30 20.46 21.08 20.46 21.04 0.0M
2022-11-29 20.88 21.42 20.88 21.07 0.0M
2022-11-28 21.29 21.29 20.44 20.60 0.0M
2022-11-25 21.08 21.29 20.76 21.03 0.0M
2022-11-23 20.14 21.16 20.14 21.16 0.0M
2022-11-22 20.28 21.22 20.27 20.67 0.0M
2022-11-21 20.97 21.01 20.21 20.21 0.0M
2022-11-18 22.12 22.18 21.47 21.47 0.0M
2022-11-17 21.59 21.72 21.55 21.72 0.0M
2022-11-16 20.88 21.15 20.88 20.94 0.0M
2022-11-15 20.77 20.89 20.77 20.85 0.0M
2022-11-14 20.75 21.07 20.52 20.60 0.0M
2022-11-11 21.50 21.50 21.03 21.03 0.0M
2022-11-10 21.20 21.46 21.04 21.39 0.1M
2022-11-09 20.25 20.48 20.25 20.42 0.0M
2022-11-08 20.18 20.66 20.18 20.66 0.0M
2022-11-07 20.41 20.72 20.05 20.20 0.0M
2022-11-04 19.24 20.01 19.24 19.93 0.0M
2022-11-03 19.37 19.60 19.36 19.36 0.0M
2022-11-02 19.82 20.00 19.58 19.58 0.0M
2022-11-01 20.04 20.38 20.00 20.02 0.0M
2022-10-31 20.00 20.47 19.54 19.56 0.0M
2022-10-28 19.40 20.44 19.40 20.02 0.0M
2022-10-27 19.35 20.00 19.35 19.40 0.0M
2022-10-26 18.65 19.35 18.65 19.11 0.0M
2022-10-25 18.31 18.95 18.31 18.43 0.0M
2022-10-24 19.10 19.28 18.45 19.28 0.0M
2022-10-21 19.69 20.07 19.28 19.92 0.0M
2022-10-20 20.38 20.54 20.07 20.07 0.0M
2022-10-19 20.65 20.65 20.31 20.38 0.0M
2022-10-18 20.55 20.76 20.33 20.61 0.0M
2022-10-17 21.01 21.01 20.59 20.84 0.0M
2022-10-14 21.35 21.35 20.39 20.39 0.0M
2022-10-13 20.06 20.75 20.06 20.48 0.0M
2022-10-12 21.09 21.09 20.65 20.65 0.0M
2022-10-11 20.60 21.05 20.60 20.91 0.0M
2022-10-10 21.50 21.95 21.02 21.89 0.0M
2022-10-07 21.31 21.68 21.03 21.08 0.0M
2022-10-06 20.99 21.81 20.99 21.46 0.0M
2022-10-05 22.16 22.16 22.16 22.16 0.0M
2022-10-04 22.69 22.69 21.98 22.12 0.0M
2022-10-03 20.90 20.90 20.38 20.40 0.0M
2022-09-30 20.05 21.30 20.05 20.64 0.0M
2022-09-29 20.62 20.62 19.70 19.91 0.0M
2022-09-28 19.10 19.83 18.92 19.65 0.0M
2022-09-27 20.25 20.25 19.37 19.54 0.0M
2022-09-26 19.51 19.60 19.32 19.41 0.0M
2022-09-23 19.37 19.37 19.08 19.15 0.0M
2022-09-22 19.82 19.82 19.57 19.74 0.0M
2022-09-21 19.52 19.80 19.31 19.31 0.0M
2022-09-20 20.06 20.06 19.89 19.93 0.0M
2022-09-19 20.17 20.29 20.17 20.29 0.0M
2022-09-16 20.16 20.27 20.14 20.27 0.0M
2022-09-15 20.24 20.30 20.11 20.16 0.0M
2022-09-14 19.90 19.96 19.77 19.77 0.0M
2022-09-13 19.71 19.71 19.30 19.34 0.0M
2022-09-12 19.83 19.84 19.73 19.76 0.1M
2022-09-09 19.35 19.44 19.33 19.44 0.1M
2022-09-08 18.49 18.57 18.45 18.49 0.1M
2022-09-07 18.08 18.29 18.08 18.26 0.0M
2022-09-06 18.18 18.18 17.97 18.06 0.0M
2022-09-02 18.85 18.85 18.51 18.51 0.0M
2022-09-01 19.03 19.03 18.85 18.96 0.0M
2022-08-31 18.98 19.02 18.80 18.93 0.1M
2022-08-30 19.26 19.28 18.90 18.96 0.1M
2022-08-29 19.53 19.73 19.43 19.43 0.1M
2022-08-26 19.75 19.75 19.46 19.46 0.0M
2022-08-25 20.29 20.29 19.68 19.82 0.0M
2022-08-24 19.83 19.93 19.83 19.93 0.0M
2022-08-23 20.15 20.32 20.06 20.08 0.0M
2022-08-22 19.80 19.94 19.75 19.75 0.0M
2022-08-19 20.82 20.82 20.07 20.08 0.0M
2022-08-18 20.69 20.69 20.43 20.47 0.0M
2022-08-17 20.30 20.30 20.11 20.17 0.0M
2022-08-16 20.20 20.32 20.02 20.26 0.0M
2022-08-15 20.24 21.07 20.24 20.49 0.0M
2022-08-12 20.78 20.78 20.07 20.21 0.0M
2022-08-11 19.68 19.68 18.83 18.85 0.0M
2022-08-10 19.27 19.27 18.60 19.05 0.0M
2022-08-09 18.43 18.43 18.30 18.32 0.0M
2022-08-08 18.13 18.20 17.93 17.93 0.0M
2022-08-05 18.21 18.24 18.17 18.18 0.0M
2022-08-04 18.29 18.42 18.29 18.38 0.0M
2022-08-03 17.97 18.09 17.92 18.04 0.0M
2022-08-02 18.01 18.01 17.79 17.79 0.0M
2022-08-01 17.89 18.41 17.89 17.93 0.0M
2022-07-29 18.12 18.12 17.63 17.84 0.0M
2022-07-28 17.54 17.75 17.48 17.73 0.0M
2022-07-27 17.08 17.75 17.08 17.55 0.0M
2022-07-26 17.42 17.47 17.36 17.36 0.0M
2022-07-25 17.49 17.64 17.45 17.54 0.0M
2022-07-22 17.99 18.05 17.83 17.86 0.0M
2022-07-21 17.86 17.99 17.79 17.99 0.0M
2022-07-20 17.80 17.94 17.78 17.85 0.1M
2022-07-19 17.20 17.35 17.16 17.30 0.1M
2022-07-18 18.11 18.17 17.97 17.97 0.1M
2022-07-15 17.39 18.07 17.39 17.90 0.0M
2022-07-14 16.75 17.84 16.75 17.38 0.0M
2022-07-13 17.65 17.80 17.57 17.78 0.0M
2022-07-12 18.24 18.24 17.68 18.01 0.0M
2022-07-11 17.67 18.29 17.67 18.14 0.0M
2022-07-08 18.17 18.25 18.02 18.11 0.1M
2022-07-07 18.18 18.26 18.17 18.23 0.0M
2022-07-06 18.19 18.19 18.03 18.13 0.0M
2022-07-05 18.44 18.44 17.76 18.03 0.0M
2022-07-01 17.89 18.11 17.81 18.11 0.0M
2022-06-30 17.42 18.17 17.42 18.12 0.0M
2022-06-29 18.39 18.50 18.39 18.43 0.0M
2022-06-28 17.64 17.83 17.37 17.62 0.0M
2022-06-27 17.90 17.93 17.78 17.78 0.0M
2022-06-24 17.33 17.67 17.25 17.67 0.0M
2022-06-23 17.15 17.16 16.81 17.09 0.0M
2022-06-22 17.16 17.16 16.72 16.74 0.0M
2022-06-21 16.56 16.65 16.56 16.64 0.1M
2022-06-17 16.89 16.89 15.84 16.37 0.1M
2022-06-16 16.69 16.69 15.99 16.11 0.1M
2022-06-15 16.88 17.19 16.70 16.70 0.1M
2022-06-14 17.00 17.02 16.78 16.85 0.1M
2022-06-13 17.80 17.80 17.46 17.48 0.1M
2022-06-10 17.87 17.87 17.59 17.61 0.1M
2022-06-09 18.60 18.60 18.29 18.29 0.0M
2022-06-08 18.39 18.51 18.33 18.33 0.1M
2022-06-07 18.38 18.56 18.34 18.54 0.1M
2022-06-06 18.46 18.64 18.34 18.37 0.0M
2022-06-03 18.46 18.46 18.32 18.34 0.1M
2022-06-02 18.93 18.93 18.58 18.77 0.0M
2022-06-01 19.01 19.01 18.58 18.74 0.0M
2022-05-31 18.31 18.31 17.97 17.97 0.0M
2022-05-27 18.33 18.51 18.33 18.51 0.0M
2022-05-26 17.50 17.82 17.50 17.82 0.0M
2022-05-25 17.24 17.52 17.24 17.52 0.0M
2022-05-24 17.85 17.85 17.64 17.69 0.0M
2022-05-23 17.99 18.12 17.99 18.05 0.0M
2022-05-20 17.39 17.39 17.09 17.20 0.0M
2022-05-19 16.98 17.01 16.89 16.89 0.0M
2022-05-18 17.08 17.08 16.81 16.81 0.0M
2022-05-17 17.45 17.45 17.26 17.34 0.0M
2022-05-16 17.66 17.68 17.57 17.57 0.0M
2022-05-13 17.18 17.25 17.09 17.24 0.0M
2022-05-12 17.98 18.25 17.74 17.74 0.1M
2022-05-11 17.54 18.35 17.54 18.05 0.0M
2022-05-10 18.23 18.28 17.92 18.03 0.1M
2022-05-09 18.52 18.52 17.74 17.74 0.0M
2022-05-06 18.93 19.13 18.91 19.04 0.1M
2022-05-05 21.26 21.26 20.86 20.87 0.0M
2022-05-04 21.16 21.71 20.99 21.71 0.0M
2022-05-03 21.14 21.28 21.13 21.21 0.0M
2022-05-02 21.08 21.08 20.84 21.03 0.0M
2022-04-29 21.03 21.03 20.51 20.51 0.0M
2022-04-28 20.66 20.85 20.47 20.78 0.0M
2022-04-27 20.15 20.16 19.96 19.96 0.0M
2022-04-26 19.99 20.27 19.45 19.45 0.0M
2022-04-25 19.64 19.92 19.50 19.90 0.0M
2022-04-22 20.07 20.07 19.64 19.67 0.0M
2022-04-21 20.48 20.54 20.01 20.01 0.0M
2022-04-20 20.34 20.40 20.23 20.30 0.1M
2022-04-19 20.21 20.21 19.70 19.83 0.1M
2022-04-18 19.84 19.84 19.63 19.80 0.0M
2022-04-14 20.46 20.46 20.16 20.20 0.0M
2022-04-13 20.39 20.63 20.39 20.57 0.1M
2022-04-12 20.52 20.61 20.25 20.30 0.1M
2022-04-11 20.02 20.02 19.74 19.74 0.0M
2022-04-08 20.32 20.46 20.25 20.31 0.0M
2022-04-07 20.57 20.57 20.20 20.40 0.0M
2022-04-06 21.17 21.35 21.08 21.18 0.0M
2022-04-05 21.50 21.96 21.50 21.64 0.0M
2022-04-04 21.57 21.69 21.57 21.65 0.0M
2022-04-01 21.30 21.95 20.84 20.91 0.0M
2022-03-31 21.30 21.30 20.46 20.68 0.0M
2022-03-30 21.00 21.50 20.00 20.40 0.0M
2022-03-29 20.70 21.45 20.40 21.45 0.0M
2022-03-28 21.20 21.20 20.25 20.40 0.0M
2022-03-25 21.50 21.50 20.50 20.90 0.0M
2022-03-24 21.25 21.25 21.00 21.00 0.5M
2022-03-23 21.00 22.05 21.00 21.15 0.0M
2022-03-22 20.80 21.72 19.25 19.25 0.0M
2022-03-21 21.10 21.10 20.10 20.10 0.0M
2022-03-18 20.40 21.24 19.25 19.25 0.0M
2022-03-17 20.50 21.25 19.25 20.00 0.0M
2022-03-16 19.02 19.75 18.80 19.25 0.0M
2022-03-15 19.40 19.40 18.00 18.70 0.0M
2022-03-14 19.50 20.38 18.40 20.38 0.0M
2022-03-11 20.55 20.87 20.00 20.10 0.0M
2022-03-10 21.62 21.62 20.95 21.01 0.1M
2022-03-09 20.47 21.56 20.47 21.56 0.1M
2022-03-08 20.94 21.32 20.79 20.91 0.1M
2022-03-07 22.19 22.19 21.85 21.97 0.0M
2022-03-04 22.45 22.59 22.24 22.46 0.1M
2022-03-03 22.64 23.22 22.55 22.67 0.1M
2022-03-02 21.81 22.14 21.81 22.13 0.1M
2022-03-01 22.67 22.85 22.48 22.56 0.1M
2022-02-28 22.90 23.40 22.88 22.99 0.0M
2022-02-25 22.80 23.38 22.80 23.12 0.1M
2022-02-24 22.62 22.62 21.92 22.35 0.1M
2022-02-23 23.43 23.43 22.47 22.48 0.1M
2022-02-22 22.70 22.74 22.59 22.70 0.1M
2022-02-18 23.15 23.29 23.03 23.19 0.0M
2022-02-17 23.16 23.16 22.87 22.87 0.0M
2022-02-16 22.48 23.17 22.48 22.62 0.0M
2022-02-15 22.26 22.37 21.90 22.37 0.1M
2022-02-14 20.59 20.79 19.51 20.02 0.1M
2022-02-11 20.21 20.32 20.10 20.11 0.0M
2022-02-10 20.38 20.50 20.25 20.27 0.0M
2022-02-09 19.34 20.01 19.34 20.01 0.0M
2022-02-08 19.47 19.61 19.47 19.61 0.1M
2022-02-07 19.61 19.61 18.98 19.01 0.0M
2022-02-04 19.52 19.71 19.52 19.71 0.0M
2022-02-03 19.86 19.86 19.40 19.58 0.0M
2022-02-02 19.65 19.80 19.53 19.72 0.1M
2022-02-01 18.47 19.16 18.47 18.98 0.1M
2022-01-31 18.34 18.34 17.79 18.20 0.0M
2022-01-28 17.96 18.07 17.52 17.70 0.1M
2022-01-27 18.21 18.21 17.53 17.58 0.1M
2022-01-26 18.90 18.90 18.34 18.34 0.1M
2022-01-25 18.96 19.08 18.86 19.01 0.1M
2022-01-24 19.02 19.11 18.75 19.06 0.0M
2022-01-21 19.49 19.49 18.76 18.93 0.1M
2022-01-20 19.18 19.24 18.92 18.92 0.1M
2022-01-19 19.53 19.56 19.39 19.45 0.1M
2022-01-18 18.88 19.55 18.88 19.46 0.0M
2022-01-14 19.28 19.38 19.25 19.28 0.0M
2022-01-13 19.96 19.96 19.21 19.26 0.0M
2022-01-12 20.15 20.26 20.05 20.19 0.0M
2022-01-11 20.00 20.50 19.93 20.01 0.1M
2022-01-10 21.71 21.77 21.50 21.70 0.1M
2022-01-07 21.05 21.81 21.05 21.75 0.0M
2022-01-06 22.66 22.75 22.41 22.71 0.0M
2022-01-05 22.71 22.73 22.50 22.50 0.0M
2022-01-04 23.01 23.01 22.77 22.87 0.1M
2022-01-03 22.88 22.88 22.57 22.57 0.0M