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
2023-12-29 15.04 15.04 14.91 14.92 0.0M
2023-12-28 14.87 15.04 14.87 14.89 0.0M
2023-12-27 14.77 14.82 14.49 14.79 0.0M
2023-12-26 14.48 14.52 13.89 14.36 0.0M
2023-12-22 14.92 15.01 14.83 14.85 0.0M
2023-12-21 15.04 15.04 14.92 14.96 0.0M
2023-12-20 14.59 15.03 14.27 14.27 0.0M
2023-12-19 14.54 14.67 14.54 14.66 0.1M
2023-12-18 14.66 14.70 14.64 14.64 0.0M
2023-12-15 14.94 14.96 14.86 14.86 0.1M
2023-12-14 15.02 15.05 14.97 15.02 0.0M
2023-12-13 14.44 14.78 14.44 14.78 0.0M
2023-12-12 14.55 14.67 14.55 14.66 0.1M
2023-12-11 14.56 14.59 14.50 14.55 0.0M
2023-12-08 14.31 14.72 14.26 14.35 0.0M
2023-12-07 14.23 14.37 14.19 14.29 0.0M
2023-12-06 14.62 14.62 14.51 14.54 0.1M
2023-12-05 14.75 15.20 14.75 14.79 0.1M
2023-12-04 14.68 14.84 14.35 14.49 0.1M
2023-12-01 13.96 14.24 13.80 14.24 0.0M
2023-11-30 14.17 14.36 14.08 14.13 0.0M
2023-11-29 14.87 14.87 14.65 14.70 0.0M
2023-11-28 14.57 14.77 14.37 14.65 0.1M
2023-11-27 14.67 14.73 14.67 14.69 0.0M
2023-11-24 14.60 14.67 14.60 14.63 0.0M
2023-11-22 14.68 14.68 14.55 14.63 0.0M
2023-11-21 14.42 14.42 14.32 14.34 0.1M
2023-11-20 14.12 14.25 14.11 14.21 0.0M
2023-11-17 14.54 14.54 14.03 14.07 0.0M
2023-11-16 13.87 13.87 13.63 13.75 0.0M
2023-11-15 13.68 14.54 13.68 14.02 0.0M
2023-11-14 14.16 14.20 14.03 14.18 0.1M
2023-11-13 13.64 14.70 13.64 14.70 0.2M
2023-11-10 13.60 13.62 13.42 13.59 0.1M
2023-11-09 14.15 14.39 13.88 13.89 0.0M
2023-11-08 13.89 13.90 13.45 13.86 0.1M
2023-11-07 13.70 13.73 13.47 13.73 0.1M
2023-11-06 14.13 14.13 13.93 13.98 0.0M
2023-11-03 13.63 13.85 13.63 13.80 0.0M
2023-11-02 13.46 13.54 13.41 13.54 0.1M
2023-11-01 13.06 13.25 12.87 12.90 0.1M
2023-10-31 13.63 13.63 13.20 13.38 0.3M
2023-10-30 12.79 13.24 12.79 13.21 0.1M
2023-10-27 13.11 13.53 13.11 13.30 0.0M
2023-10-26 13.67 13.73 13.54 13.63 0.0M
2023-10-25 14.12 14.37 13.84 13.84 0.0M
2023-10-24 13.82 13.82 13.28 13.68 0.2M
2023-10-23 13.42 13.51 13.40 13.51 0.0M
2023-10-20 13.24 13.58 12.89 13.28 0.0M
2023-10-19 13.83 13.83 13.30 13.56 0.0M
2023-10-18 13.34 13.80 13.34 13.37 0.0M
2023-10-17 13.45 13.94 13.41 13.62 0.1M
2023-10-16 13.56 13.63 13.45 13.51 0.1M
2023-10-13 13.62 13.72 13.49 13.64 0.0M
2023-10-12 13.88 14.15 13.60 13.94 0.0M
2023-10-11 14.20 14.59 14.20 14.26 0.0M
2023-10-10 14.47 14.85 14.34 14.45 0.1M
2023-10-09 14.84 15.08 14.60 14.76 0.1M
2023-10-06 14.61 14.96 14.39 14.63 0.0M
2023-10-05 15.40 15.40 14.64 14.96 0.0M
2023-10-04 14.90 14.90 14.77 14.88 0.0M
2023-10-03 14.25 14.38 14.25 14.29 0.0M
2023-10-02 14.93 14.93 14.62 14.74 0.0M
2023-09-29 14.54 14.55 14.44 14.55 0.0M
2023-09-28 14.60 14.64 14.50 14.59 0.0M
2023-09-27 14.86 14.87 14.72 14.81 0.0M
2023-09-26 14.78 14.83 14.70 14.72 0.1M
2023-09-25 15.14 15.27 14.84 15.06 0.0M
2023-09-22 15.00 15.00 14.71 14.84 0.0M
2023-09-21 15.06 15.10 15.06 15.07 0.0M
2023-09-20 15.52 15.79 15.52 15.67 0.0M
2023-09-19 15.99 16.16 15.99 16.11 0.1M
2023-09-18 15.79 16.41 15.79 15.95 0.0M
2023-09-15 16.29 16.29 15.90 15.94 0.0M
2023-09-14 16.65 16.65 15.66 16.39 0.0M
2023-09-13 16.14 16.15 15.67 16.13 0.0M
2023-09-12 16.14 16.14 15.96 16.11 0.1M
2023-09-11 16.05 16.07 15.95 16.04 0.1M
2023-09-08 16.08 16.15 15.90 15.91 0.1M
2023-09-07 16.63 16.63 16.03 16.22 0.1M
2023-09-06 16.00 16.01 15.88 15.93 0.2M
2023-09-05 16.40 16.40 16.07 16.10 0.2M
2023-09-01 16.53 17.11 16.43 16.45 0.1M
2023-08-31 16.30 16.60 16.30 16.56 0.0M
2023-08-30 16.23 16.23 16.16 16.21 0.0M
2023-08-29 15.99 16.30 15.99 16.30 0.1M
2023-08-28 15.15 15.66 15.15 15.66 0.0M
2023-08-25 16.24 16.37 16.11 16.28 0.0M
2023-08-24 16.93 16.93 16.35 16.43 0.1M
2023-08-23 16.81 16.92 16.75 16.92 0.0M
2023-08-22 16.42 16.64 16.40 16.46 0.1M
2023-08-21 16.69 16.71 16.61 16.71 0.1M
2023-08-18 16.73 16.95 16.73 16.91 0.0M
2023-08-17 17.42 17.42 17.22 17.26 0.0M
2023-08-16 17.61 17.67 17.49 17.57 0.1M
2023-08-15 17.05 17.69 17.05 17.61 0.0M
2023-08-14 17.78 18.00 17.78 17.99 0.0M
2023-08-11 17.66 17.73 17.65 17.70 0.0M
2023-08-10 18.31 18.31 17.70 17.70 0.0M
2023-08-09 19.08 19.19 18.97 19.08 0.1M
2023-08-08 19.36 19.47 19.30 19.47 0.0M
2023-08-07 19.54 19.59 19.53 19.56 0.0M
2023-08-04 18.87 18.99 18.83 18.91 0.0M
2023-08-03 17.92 18.62 17.92 18.62 0.0M
2023-08-02 18.66 18.66 18.51 18.51 0.0M
2023-08-01 19.04 19.04 18.88 18.90 0.0M
2023-07-31 19.66 19.66 19.57 19.60 0.0M
2023-07-28 20.38 20.38 19.69 19.76 0.0M
2023-07-27 19.69 19.82 19.62 19.75 0.0M
2023-07-26 19.46 19.60 19.40 19.55 0.0M
2023-07-25 19.04 19.14 19.04 19.12 0.0M
2023-07-24 19.22 19.28 19.22 19.28 0.0M
2023-07-21 19.28 19.28 19.21 19.21 0.0M
2023-07-20 19.22 19.27 19.15 19.25 0.0M
2023-07-19 19.60 19.62 19.52 19.56 0.0M
2023-07-18 19.62 19.74 19.55 19.65 0.0M
2023-07-17 19.38 19.64 19.38 19.64 0.0M
2023-07-14 19.58 19.63 19.56 19.60 0.0M
2023-07-13 19.88 19.98 19.88 19.96 0.0M
2023-07-12 19.50 19.67 19.50 19.54 0.0M
2023-07-11 19.46 19.46 19.38 19.45 0.0M
2023-07-10 19.03 19.17 19.03 19.17 0.0M
2023-07-07 19.03 19.23 18.97 19.13 0.0M
2023-07-06 18.98 19.03 18.91 18.99 0.0M
2023-07-05 19.21 19.24 19.17 19.17 0.0M
2023-07-03 19.14 19.22 19.14 19.19 0.0M
2023-06-30 19.17 19.24 19.15 19.24 0.0M
2023-06-29 19.89 19.99 19.89 19.99 0.0M
2023-06-28 20.15 20.22 20.15 20.18 0.0M
2023-06-27 19.93 20.02 19.92 20.02 0.0M
2023-06-26 20.29 20.32 20.27 20.32 0.0M
2023-06-23 19.60 19.62 19.52 19.53 0.0M
2023-06-22 19.86 19.88 19.73 19.78 0.0M
2023-06-21 20.40 20.54 20.40 20.54 0.0M
2023-06-20 20.28 20.41 20.10 20.20 0.0M
2023-06-16 20.74 20.74 20.57 20.57 0.0M
2023-06-15 19.93 20.10 19.93 20.03 0.0M
2023-06-14 20.47 20.50 20.33 20.41 0.0M
2023-06-13 20.66 20.70 20.55 20.55 0.0M
2023-06-12 20.78 20.86 20.72 20.80 0.0M
2023-06-09 20.79 20.88 20.75 20.75 0.0M
2023-06-08 20.57 20.75 20.57 20.71 0.0M
2023-06-07 21.08 21.08 20.29 20.29 0.0M
2023-06-06 20.50 20.59 20.47 20.59 0.0M
2023-06-05 20.66 20.66 20.55 20.57 0.0M
2023-06-02 20.72 20.72 20.60 20.67 0.0M
2023-06-01 20.32 20.50 20.32 20.50 0.0M
2023-05-31 19.93 20.03 19.82 19.98 0.0M
2023-05-30 20.00 20.04 19.95 19.96 0.0M
2023-05-26 20.55 20.77 20.48 20.49 0.0M
2023-05-25 20.03 20.19 20.03 20.19 0.0M
2023-05-24 20.49 20.49 20.40 20.42 0.0M
2023-05-23 22.12 22.14 22.06 22.06 0.0M
2023-05-22 22.24 22.33 22.24 22.32 0.0M
2023-05-19 21.99 22.07 21.99 22.00 0.0M
2023-05-18 22.04 22.04 21.96 21.96 0.0M
2023-05-17 22.36 22.47 22.36 22.47 0.0M
2023-05-16 22.76 22.76 22.37 22.53 0.0M
2023-05-15 22.65 23.06 22.65 22.79 0.0M
2023-05-12 22.11 22.44 22.11 22.44 0.0M
2023-05-11 23.26 23.48 23.20 23.42 0.0M
2023-05-10 22.72 22.77 22.65 22.69 0.0M
2023-05-09 23.41 23.41 23.00 23.12 0.0M
2023-05-08 22.96 22.99 22.87 22.99 0.0M
2023-05-05 23.76 23.92 23.76 23.85 0.0M
2023-05-04 23.52 23.54 23.52 23.54 0.0M
2023-05-03 23.54 23.67 23.38 23.57 0.0M
2023-05-02 23.42 23.52 23.36 23.52 0.0M
2023-05-01 23.75 23.75 23.67 23.73 0.0M
2023-04-28 23.27 23.27 23.16 23.26 0.0M
2023-04-27 23.57 23.75 23.57 23.75 0.0M
2023-04-26 23.61 23.61 23.43 23.43 0.0M
2023-04-25 23.79 23.81 23.70 23.70 0.0M
2023-04-24 23.91 24.11 23.91 24.10 0.0M
2023-04-21 23.86 23.91 23.86 23.91 0.0M
2023-04-20 24.04 24.07 23.99 23.99 0.0M
2023-04-19 24.02 24.24 24.02 24.24 0.0M
2023-04-18 23.93 23.97 23.92 23.92 0.0M
2023-04-17 23.63 23.63 23.57 23.60 0.0M
2023-04-14 24.55 24.55 24.32 24.32 0.0M
2023-04-13 24.29 24.41 24.29 24.41 0.0M
2023-04-12 23.26 23.49 23.26 23.40 0.0M
2023-04-11 23.48 23.53 23.44 23.44 0.0M
2023-04-10 23.43 23.55 23.43 23.55 0.0M
2023-04-06 23.65 23.73 23.65 23.67 0.0M
2023-04-05 23.96 23.96 23.77 23.81 0.0M
2023-04-04 24.21 24.31 24.21 24.31 0.0M
2023-04-03 23.85 23.85 23.57 23.64 0.0M
2023-03-31 23.61 23.72 23.61 23.72 0.0M
2023-03-30 23.38 24.13 23.38 24.13 0.0M
2023-03-29 23.80 23.84 23.75 23.75 0.0M
2023-03-28 23.39 23.47 23.34 23.38 0.0M
2023-03-27 23.71 23.75 23.60 23.75 0.0M
2023-03-24 23.21 23.31 23.20 23.31 0.0M
2023-03-23 23.09 23.10 22.90 23.00 0.0M
2023-03-22 22.69 22.96 22.67 22.67 0.0M
2023-03-21 22.34 22.45 22.32 22.45 0.0M
2023-03-20 22.26 22.34 22.18 22.25 0.0M
2023-03-17 22.30 22.32 22.18 22.21 0.0M
2023-03-16 22.12 22.41 22.12 22.41 0.0M
2023-03-15 21.47 21.69 21.45 21.49 0.0M
2023-03-14 22.21 22.28 22.14 22.18 0.0M
2023-03-13 22.54 22.71 22.52 22.52 0.0M
2023-03-10 22.65 22.65 22.43 22.44 0.0M
2023-03-09 23.25 23.25 23.00 23.08 0.0M
2023-03-08 23.29 23.34 23.22 23.26 0.0M
2023-03-07 22.92 22.92 22.70 22.71 0.0M
2023-03-06 23.05 23.07 22.98 23.05 0.0M
2023-03-03 23.21 23.39 23.15 23.35 0.0M
2023-03-02 22.20 22.29 21.95 21.95 0.0M
2023-03-01 21.87 21.89 21.76 21.76 0.0M
2023-02-28 22.49 22.56 22.47 22.55 0.0M
2023-02-27 21.71 21.71 21.70 21.70 0.0M
2023-02-24 21.66 21.67 21.52 21.57 0.0M
2023-02-23 22.24 22.24 21.90 22.23 0.0M
2023-02-22 21.91 22.11 21.91 22.02 0.0M
2023-02-21 22.68 22.68 22.34 22.39 0.0M
2023-02-17 22.86 22.86 22.70 22.76 0.0M
2023-02-16 22.36 22.49 22.36 22.38 0.0M
2023-02-15 22.54 22.54 22.36 22.41 0.0M
2023-02-14 23.36 23.37 23.08 23.18 0.0M
2023-02-13 22.49 22.49 22.05 22.11 0.0M
2023-02-10 23.30 23.40 23.13 23.13 0.0M
2023-02-09 23.46 23.46 23.20 23.22 0.0M
2023-02-08 22.84 22.91 22.54 22.54 0.0M
2023-02-07 22.75 22.77 22.40 22.77 0.0M
2023-02-06 22.51 22.85 22.51 22.85 0.0M
2023-02-03 21.97 21.97 21.63 21.97 0.0M
2023-02-02 22.36 22.36 22.01 22.07 0.0M
2023-02-01 21.83 21.90 21.52 21.84 0.0M
2023-01-31 21.73 22.01 21.73 22.01 0.0M
2023-01-30 22.00 22.05 21.90 21.90 0.0M
2023-01-27 21.85 21.92 21.74 21.92 0.0M
2023-01-26 21.80 21.80 21.66 21.74 0.0M
2023-01-25 21.62 21.77 21.50 21.50 0.0M
2023-01-24 21.43 21.43 21.21 21.30 0.0M
2023-01-23 21.18 21.25 20.84 21.09 0.0M
2023-01-20 21.07 21.10 20.93 21.10 0.0M
2023-01-19 20.73 20.73 20.43 20.44 0.0M
2023-01-18 20.30 20.30 20.12 20.15 0.0M
2023-01-17 20.04 20.04 19.86 19.86 0.0M
2023-01-13 20.15 20.16 19.99 20.00 0.0M
2023-01-12 19.69 20.06 19.69 19.98 0.0M
2023-01-11 20.72 20.72 20.20 20.43 0.0M
2023-01-10 21.65 21.83 21.36 21.40 0.0M
2023-01-09 22.02 22.03 21.93 21.98 0.0M
2023-01-06 21.50 21.99 21.04 21.62 0.0M
2023-01-05 21.19 21.29 21.18 21.29 0.0M
2023-01-04 21.67 21.67 21.18 21.18 0.0M
2023-01-03 22.40 22.40 21.83 21.83 0.0M