Kose Corporation (PK) Historical Data - KOSCF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Kose Corporation (PK) (KOSCF)
Kose Corporation (PK) (KOSCF) Historical

Kose Corporation (PK) (KOSCF)

49.395

0.00

( 0.00% )

Updated: 12:02:20

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-2.03	-3.94749635391	51.425	51.425	49.37	77	50.76590909	CS
12	-10.335	-17.302862883	59.73	59.73	49.37	323	55.37509044	CS
26	-18.595	-27.3496102368	67.99	71.844	49.37	284	59.0430709	CS
52	-69.475	-58.446201733	118.87	118.87	49.37	330	72.70145022	CS
156	-98.185	-66.5300176176	147.58	167	49.37	209	84.42166733	CS
260	-134.605	-73.1548913043	184	184	49.37	201	130.18363117	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080360	49.395	0	0.00	49.395	49.395	49.395	0
1713993960	49.395	0	0.00	49.395	49.395	49.395	0
1713907560	49.395	0	0.00	49.395	49.395	49.395	0
1713821160	49.395	0	0.00	49.395	49.395	49.395	0
1713561960	49.395	0	0.00	49.395	49.395	49.395	0
1713475560	49.395	0	0.00	49.395	49.395	49.395	0
1713389160	49.395	0	0.00	49.395	49.395	49.395	0
1713302760	49.395	0	0.00	49.395	49.395	49.395	0
1713216360	49.395	0	0.00	49.395	49.395	49.395	0
1712957160	49.395	0	0.00	49.395	49.395	49.395	0
1712870760	49.395	-2.03	-3.95	49.37	49.395	49.37	50
1712784300	51.425	0	0.00	51.425	51.425	51.425	0
1712697900	51.425	0	0.00	51.425	51.425	51.425	0
1712611500	51.425	0	0.00	51.425	51.425	51.425	0
1712352300	51.425	0	0.00	51.425	51.425	51.425	0
1712265900	51.425	0	0.00	51.425	51.425	51.425	0
1712179500	51.425	-0.7	-1.34	51.425	51.425	51.425	104
1712093280	52.125	0	0.00	52.125	52.125	52.125	0
1712006880	52.125	0	0.00	52.125	52.125	52.125	0
1711661280	52.125	0	0.00	52.125	52.125	52.125	0
1711574880	52.125	0	0.00	52.125	52.125	52.125	0
1711488480	52.125	0	0.00	52.125	52.125	52.125	0
1711402080	52.125	0	0.00	52.125	52.125	52.125	0
1711142880	52.125	-3.43	-6.17	52.125	52.125	52.125	244
1711059840	55.55	0	0.00	55.55	55.55	55.55	0
1710973440	55.55	0	0.00	55.55	55.55	55.55	0
1710887040	55.55	0	0.00	55.55	55.55	55.55	0
1710800640	55.55	0	0.00	55.55	55.55	55.55	0
1710541440	55.55	0	0.00	55.55	55.55	55.55	0
1710455040	55.55	0	0.00	55.55	55.55	55.55	0
1710368640	55.55	0	0.00	55.55	55.55	55.55	0
1710282240	55.55	0	0.00	55.55	55.55	55.55	0
1710195840	55.55	0	0.00	55.55	55.55	55.55	0
1709936640	55.55	0	0.00	55.55	55.55	55.55	0
1709850240	55.55	0	0.00	55.55	55.55	55.55	0
1709763840	55.55	0	0.00	55.55	55.55	55.55	0
1709677440	55.55	0	0.00	55.55	55.55	55.55	0
1709591040	55.55	0	0.00	55.55	55.55	55.55	0
1709331840	55.55	0	0.00	55.55	55.55	55.55	0
1709245440	55.55	-4.02	-6.75	55.55	55.55	55.55	1237
1709159220	59.57	0	0.00	59.57	59.57	59.57	0
1709072820	59.57	0	0.00	59.57	59.57	59.57	0
1708986420	59.57	0	0.00	59.57	59.57	59.57	0
1708727220	59.57	0	0.00	59.57	59.57	59.57	0
1708640820	59.57	0	0.00	59.57	59.57	59.57	0
1708554420	59.57	0	0.00	59.57	59.57	59.57	0
1708468020	59.57	0	0.00	59.57	59.57	59.57	0
1708122420	59.57	0	0.00	59.57	59.57	59.57	0
1708036020	59.57	0	0.00	59.57	59.57	59.57	0
1707949620	59.57	-0.14	-0.23	59.57	59.57	59.57	100
1707863280	59.71	0	0.00	59.71	59.71	59.71	0
1707776880	59.71	0	0.00	59.71	59.71	59.71	0
1707517680	59.71	0	0.00	59.71	59.71	59.71	0
1707431280	59.71	-11.29	-15.90	59.73	59.73	59.71	200
1707312600	71	0	0.00	71	71	71	0
1707226200	71	0	0.00	71	71	71	0
1707139800	71	0	0.00	71	71	71	0
1706880600	71	0	0.00	71	71	71	0
1706794200	71	0	0.00	71	71	71	0
1706707800	71	0	0.00	71	71	71	0
1706621400	71	0	0.00	71	71	71	0
1706535000	71	0	0.00	71	71	71	0
1706275800	71	0	0.00	71	71	71	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions