Koss

KOSS
🏛️ usa →
5.18
Last Update: 2025-10-02
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 11.19 11.47 10.66 10.68 0.1M
2021-12-30 11.09 11.50 11.04 11.20 0.1M
2021-12-29 11.67 11.72 11.03 11.08 0.1M
2021-12-28 11.95 12.50 11.45 11.57 0.2M
2021-12-27 12.32 12.32 11.91 12.05 0.1M
2021-12-23 12.14 12.41 11.95 12.33 0.1M
2021-12-22 12.29 12.56 12.28 12.29 0.0M
2021-12-21 12.58 12.83 12.34 12.61 0.0M
2021-12-20 12.47 12.70 11.88 12.33 0.1M
2021-12-17 12.07 13.18 12.00 12.93 0.1M
2021-12-16 12.54 12.68 11.91 12.15 0.0M
2021-12-15 12.37 12.77 11.86 12.54 0.1M
2021-12-14 12.20 12.63 12.09 12.37 0.1M
2021-12-13 13.00 13.00 12.32 12.51 0.1M
2021-12-10 13.02 13.33 12.84 13.12 0.1M
2021-12-09 13.38 13.52 12.78 12.78 0.1M
2021-12-08 13.57 15.13 13.40 13.60 0.5M
2021-12-07 13.30 13.65 13.12 13.36 0.1M
2021-12-06 12.10 13.22 11.71 12.99 0.2M
2021-12-03 13.48 13.48 12.19 12.38 0.2M
2021-12-02 12.98 13.54 12.85 13.35 0.2M
2021-12-01 14.03 14.22 12.90 13.23 0.2M
2021-11-30 13.99 14.10 13.65 14.03 0.1M
2021-11-29 14.45 14.59 13.89 14.03 0.1M
2021-11-26 13.90 14.60 13.80 14.45 0.2M
2021-11-24 14.39 14.75 14.28 14.62 0.1M
2021-11-23 14.97 15.13 14.15 14.50 0.2M
2021-11-22 15.00 15.32 14.61 15.14 0.2M
2021-11-19 15.05 15.19 14.80 14.99 0.2M
2021-11-18 15.45 15.57 14.72 14.86 0.2M
2021-11-17 15.55 15.80 15.32 15.39 0.1M
2021-11-16 15.95 15.95 15.39 15.51 0.2M
2021-11-15 15.98 16.54 15.77 15.95 0.4M
2021-11-12 16.15 16.21 15.71 15.94 0.1M
2021-11-11 15.86 16.23 15.85 16.00 0.1M
2021-11-10 16.00 16.19 15.70 15.86 0.2M
2021-11-09 16.19 16.33 15.81 16.07 0.2M
2021-11-08 16.00 16.75 15.97 16.36 0.3M
2021-11-05 16.24 16.51 16.06 16.23 0.2M
2021-11-04 16.22 16.48 16.00 16.30 0.3M
2021-11-03 16.55 17.93 16.02 16.45 1.1M
2021-11-02 15.89 16.09 15.45 16.05 0.6M
2021-11-01 16.05 16.44 15.60 15.94 0.6M
2021-10-29 16.00 16.36 15.89 16.18 0.2M
2021-10-28 16.32 16.69 15.98 16.51 0.4M
2021-10-27 16.60 16.66 15.97 16.01 0.2M
2021-10-26 16.50 16.92 16.40 16.71 0.2M
2021-10-25 16.45 17.05 16.45 16.88 0.2M
2021-10-22 16.90 17.05 16.25 16.57 0.2M
2021-10-21 17.49 17.75 17.03 17.06 0.2M
2021-10-20 17.48 17.78 17.31 17.50 0.1M
2021-10-19 17.70 18.09 17.10 17.53 0.3M
2021-10-18 17.31 17.79 17.05 17.63 0.3M
2021-10-15 17.49 18.27 17.19 17.37 0.5M
2021-10-14 18.14 18.45 17.01 18.10 1.7M
2021-10-13 22.64 22.92 17.86 18.65 12.2M
2021-10-12 15.61 19.18 15.13 19.18 2.8M
2021-10-11 15.24 16.08 15.21 15.35 0.1M
2021-10-08 15.80 15.80 15.27 15.27 0.1M
2021-10-07 15.38 16.20 15.33 15.70 0.1M
2021-10-06 15.86 15.98 15.00 15.22 0.2M
2021-10-05 16.01 16.43 15.86 16.03 0.1M
2021-10-04 16.47 16.47 15.93 16.10 0.1M
2021-10-01 16.40 16.70 16.12 16.48 0.1M
2021-09-30 16.16 17.54 15.82 16.35 0.4M
2021-09-29 16.76 17.00 16.01 16.05 0.1M
2021-09-28 16.81 17.17 16.56 16.72 0.1M
2021-09-27 16.88 17.44 16.79 16.85 0.2M
2021-09-24 17.08 17.09 16.72 16.88 0.1M
2021-09-23 17.17 17.55 17.09 17.09 0.1M
2021-09-22 17.16 17.40 17.03 17.11 0.1M
2021-09-21 17.00 17.28 16.85 17.02 0.1M
2021-09-20 17.30 17.60 16.68 16.95 0.2M
2021-09-17 18.09 18.26 17.71 17.72 0.2M
2021-09-16 17.58 18.24 17.55 18.09 0.2M
2021-09-15 17.89 17.94 17.50 17.62 0.2M
2021-09-14 18.84 18.90 17.72 17.84 0.2M
2021-09-13 18.98 19.28 18.51 18.76 0.3M
2021-09-10 19.14 19.71 18.71 18.82 0.2M
2021-09-09 18.65 19.32 18.63 19.02 0.2M
2021-09-08 19.27 19.27 18.20 18.93 0.2M
2021-09-07 18.57 19.56 18.49 19.27 0.3M
2021-09-03 18.62 18.84 18.31 18.54 0.1M
2021-09-02 18.51 18.80 18.23 18.62 0.1M
2021-09-01 18.55 19.16 18.12 18.18 0.3M
2021-08-31 18.15 18.65 18.03 18.35 0.3M
2021-08-30 18.22 18.48 17.80 18.01 0.3M
2021-08-27 17.54 18.21 17.53 17.99 0.3M
2021-08-26 18.00 18.85 17.43 17.74 0.7M
2021-08-25 19.70 20.14 17.90 18.16 2.1M
2021-08-24 17.81 20.89 16.81 19.40 4.0M
2021-08-23 18.00 19.00 17.90 18.58 0.1M
2021-08-20 17.83 18.49 17.70 17.93 0.3M
2021-08-19 17.94 18.89 17.81 18.07 0.2M
2021-08-18 18.38 18.43 17.85 18.06 0.1M
2021-08-17 17.90 18.95 17.82 17.90 0.1M
2021-08-16 18.28 18.76 17.57 18.11 0.2M
2021-08-13 18.60 20.60 18.30 18.65 0.7M
2021-08-12 18.40 18.99 18.07 18.70 0.1M
2021-08-11 18.15 18.74 17.52 18.64 0.2M
2021-08-10 17.50 19.79 17.22 18.35 1.2M
2021-08-09 17.00 17.67 16.90 17.20 0.3M
2021-08-06 17.63 17.67 16.89 16.99 0.2M
2021-08-05 16.76 17.96 16.75 17.50 0.3M
2021-08-04 17.76 18.64 16.60 16.75 1.1M
2021-08-03 18.72 18.72 17.94 17.99 0.1M
2021-08-02 18.20 18.76 18.13 18.62 0.1M
2021-07-30 18.60 19.25 17.92 18.14 0.1M
2021-07-29 18.75 19.65 18.64 18.83 0.2M
2021-07-28 17.98 19.11 17.83 18.75 0.1M
2021-07-27 18.57 18.73 17.60 18.33 0.1M
2021-07-26 18.40 19.37 18.37 19.12 0.2M
2021-07-23 18.60 18.90 17.84 18.36 0.1M
2021-07-22 19.15 19.33 18.65 18.99 0.1M
2021-07-21 19.25 19.99 18.82 19.17 0.2M
2021-07-20 18.45 19.87 18.09 19.39 0.3M
2021-07-19 18.02 18.54 17.08 18.51 0.2M
2021-07-16 19.40 19.52 18.03 18.16 0.2M
2021-07-15 19.00 19.44 18.52 19.27 0.2M
2021-07-14 20.15 20.20 19.17 19.19 0.2M
2021-07-13 20.17 20.17 19.70 19.75 0.1M
2021-07-12 20.04 20.72 19.80 20.49 0.2M
2021-07-09 20.67 20.95 20.20 20.53 0.2M
2021-07-08 18.84 21.44 18.70 21.22 0.4M
2021-07-07 20.36 20.66 19.31 20.16 0.3M
2021-07-06 21.19 21.59 20.35 20.72 0.2M
2021-07-02 22.00 22.18 21.02 21.19 0.3M
2021-07-01 23.44 23.44 21.72 21.90 0.6M
2021-06-30 23.17 23.59 22.95 23.22 0.5M
2021-06-29 24.30 24.50 23.05 23.29 0.5M
2021-06-28 24.65 26.25 23.84 24.29 0.9M
2021-06-25 23.33 26.47 22.67 24.68 1.8M
2021-06-24 24.49 24.65 23.34 23.49 0.4M
2021-06-23 24.00 25.29 23.72 24.78 0.5M
2021-06-22 23.17 24.68 22.61 24.00 1.0M
2021-06-21 23.50 23.50 21.70 22.75 0.3M
2021-06-18 23.30 24.04 22.62 22.82 0.4M
2021-06-17 22.82 24.60 22.65 23.90 0.8M
2021-06-16 24.00 24.00 22.50 23.20 0.7M
2021-06-15 25.12 25.29 23.52 24.41 0.8M
2021-06-14 25.54 26.40 24.06 25.28 1.4M
2021-06-11 24.66 25.70 23.56 25.29 0.9M
2021-06-10 25.31 25.95 23.29 24.62 1.3M
2021-06-09 27.88 29.15 25.58 26.32 3.0M
2021-06-08 28.82 31.65 26.95 28.33 6.5M
2021-06-07 27.16 30.86 27.15 27.60 6.8M
2021-06-04 30.29 31.64 26.67 26.95 3.5M
2021-06-03 37.55 37.77 28.06 30.83 10.8M
2021-06-02 26.31 43.92 25.21 40.72 19.4M
2021-06-01 24.57 25.73 23.30 24.15 3.9M
2021-05-28 26.26 28.87 22.30 23.07 7.5M
2021-05-27 19.85 23.11 19.36 22.82 6.5M
2021-05-26 21.61 22.89 19.91 20.68 8.7M
2021-05-25 16.90 21.25 16.75 20.78 5.4M
2021-05-24 17.16 17.65 16.59 16.91 1.3M
2021-05-21 17.40 17.96 17.00 17.15 0.4M
2021-05-20 17.20 17.69 16.88 17.34 0.5M
2021-05-19 18.00 18.00 16.80 17.21 0.5M
2021-05-18 19.00 19.60 18.12 18.24 1.8M
2021-05-17 18.46 19.77 18.11 18.80 2.1M
2021-05-14 18.02 18.88 17.22 18.55 1.4M
2021-05-13 16.38 20.39 15.58 18.25 5.9M
2021-05-12 16.74 16.97 16.02 16.32 0.2M
2021-05-11 15.81 17.30 15.57 16.77 0.3M
2021-05-10 16.97 17.04 16.01 16.10 0.3M
2021-05-07 16.70 17.67 16.70 17.22 0.3M
2021-05-06 17.11 17.27 16.50 16.69 0.2M
2021-05-05 17.97 18.38 17.05 17.06 0.3M
2021-05-04 18.26 18.54 17.11 17.96 0.3M
2021-05-03 19.18 19.18 18.31 18.60 0.2M
2021-04-30 18.88 20.49 18.61 18.70 0.9M
2021-04-29 19.93 19.93 18.80 19.28 0.4M
2021-04-28 19.87 19.99 18.88 19.50 0.4M
2021-04-27 20.57 21.50 19.58 19.79 0.7M
2021-04-26 18.80 21.49 18.80 20.24 1.8M
2021-04-23 19.22 19.27 18.73 18.80 0.3M
2021-04-22 19.62 19.62 18.60 19.17 0.4M
2021-04-21 18.00 19.49 17.53 19.37 0.5M
2021-04-20 18.65 18.85 17.80 18.01 0.3M
2021-04-19 19.95 20.00 18.70 18.70 0.5M
2021-04-16 18.90 19.27 18.41 18.95 0.4M
2021-04-15 19.50 19.76 18.86 19.18 0.5M
2021-04-14 19.19 21.90 19.05 19.41 2.1M
2021-04-13 18.90 19.77 18.26 19.40 0.4M
2021-04-12 20.23 20.44 18.30 19.09 0.8M
2021-04-09 21.57 21.62 19.40 20.29 0.6M
2021-04-08 22.20 22.82 21.10 21.52 0.4M
2021-04-07 22.90 22.91 21.02 21.44 0.7M
2021-04-06 23.20 23.89 22.37 22.68 0.7M
2021-04-05 23.20 24.78 22.50 23.06 1.5M
2021-04-01 22.50 26.90 21.88 23.20 4.7M
2021-03-31 23.45 23.81 21.74 22.49 1.9M
2021-03-30 22.66 24.70 21.87 22.85 3.5M
2021-03-29 22.13 26.50 21.20 21.20 3.4M
2021-03-26 25.00 25.14 19.50 21.13 4.6M
2021-03-25 16.00 26.00 15.85 25.80 19.8M
2021-03-24 20.36 20.55 16.26 16.42 1.4M
2021-03-23 23.08 25.47 20.40 20.75 1.5M
2021-03-22 24.93 25.20 23.45 23.80 0.9M
2021-03-19 25.45 27.20 23.67 25.50 1.6M
2021-03-18 28.30 28.49 25.35 25.51 1.6M
2021-03-17 27.70 29.88 27.00 27.44 3.2M
2021-03-16 27.44 28.45 26.00 26.70 2.7M
2021-03-15 30.23 31.98 27.00 28.90 5.0M
2021-03-12 26.75 33.99 26.10 27.88 16.1M
2021-03-11 26.99 29.73 24.40 25.22 7.9M
2021-03-10 25.23 40.48 23.20 30.28 60.3M
2021-03-09 19.35 20.68 17.08 17.90 5.7M
2021-03-08 15.54 20.38 15.00 18.85 9.9M
2021-03-05 15.53 16.13 13.53 14.78 1.9M
2021-03-04 16.11 17.25 14.91 15.30 2.7M
2021-03-03 16.93 17.71 16.11 16.92 1.8M
2021-03-02 17.33 19.41 16.15 16.19 3.7M
2021-03-01 16.82 20.88 16.00 18.95 8.3M
2021-02-26 19.10 22.62 16.05 16.71 8.7M
2021-02-25 32.60 35.05 18.93 21.53 38.3M
2021-02-24 12.08 20.28 11.88 18.44 13.4M
2021-02-23 12.93 13.08 11.44 11.90 0.6M
2021-02-22 13.90 15.20 13.15 13.31 1.5M
2021-02-19 13.75 14.22 13.02 14.05 0.9M
2021-02-18 13.32 17.70 12.60 14.25 6.5M
2021-02-17 14.21 14.30 13.15 13.39 0.5M
2021-02-16 14.70 14.95 13.31 14.50 1.9M
2021-02-12 15.17 15.70 14.51 14.78 1.1M
2021-02-11 16.56 17.16 15.34 15.92 0.8M
2021-02-10 17.70 19.00 15.50 17.01 2.4M
2021-02-09 18.15 18.67 17.51 17.92 1.2M
2021-02-08 19.47 19.61 17.25 19.00 2.1M
2021-02-05 17.95 24.49 17.01 19.98 4.8M
2021-02-04 24.00 24.75 18.30 18.80 2.9M
2021-02-03 26.75 30.00 23.81 25.59 7.2M
2021-02-02 26.66 27.00 17.51 20.00 6.7M
2021-02-01 60.00 60.00 34.00 35.00 8.0M
2021-01-29 72.87 105.40 53.00 64.00 11.6M
2021-01-28 74.00 127.45 25.00 41.96 11.3M
2021-01-27 17.52 69.79 14.19 58.00 25.1M
2021-01-26 11.69 13.90 8.72 10.00 34.6M
2021-01-25 3.65 6.00 3.45 6.00 8.5M
2021-01-22 3.49 3.54 3.21 3.34 0.1M
2021-01-21 3.48 3.69 3.29 3.54 0.1M
2021-01-20 3.90 4.30 3.40 3.43 0.6M
2021-01-19 3.03 3.84 3.03 3.62 0.7M
2021-01-15 3.07 3.17 2.82 2.90 0.1M
2021-01-14 3.10 3.22 3.03 3.07 0.0M
2021-01-13 3.24 3.38 3.10 3.11 0.0M
2021-01-12 3.20 3.29 3.09 3.24 0.0M
2021-01-11 3.19 3.23 3.02 3.20 0.0M
2021-01-08 3.28 3.28 3.00 3.27 0.1M
2021-01-07 3.11 3.18 2.97 3.15 0.1M
2021-01-06 3.09 3.24 3.05 3.05 0.0M
2021-01-05 3.13 3.37 2.96 3.11 0.1M
2021-01-04 3.31 3.40 2.90 3.19 0.2M