Advertisement
U.S. Markets closed
S&P Futures
6,041.25 +3.00 (+0.05%) Dow Futures
44,993.00 +42.00 (+0.09%) Nasdaq Futures
20,992.25 -1.25 (-0.01%) Russell 2000 Futures
2,437.40 +5.00 (+0.21%) Crude Oil
68.63 -0.14 (-0.20%) Gold
2,629.50 +8.20 (+0.31%)
Konami Group Corporation (KONMY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Nov 22, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 400 |
| Nov 21, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 20, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 19, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 18, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 15, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 14, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 13, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 12, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 11, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 08, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 07, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 06, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 05, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 04, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 01, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Oct 31, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Oct 30, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Oct 29, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Oct 28, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Oct 25, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 300 |
| Oct 24, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Oct 23, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Oct 22, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 400 |
| Oct 21, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 18, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 17, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 16, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 15, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 14, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 11, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 10, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 09, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 08, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 07, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 04, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 03, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 300 |
| Oct 02, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Oct 01, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Sep 30, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Sep 27, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Sep 26, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Sep 25, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 200 |
| Sep 24, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Sep 23, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Sep 20, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Sep 19, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Sep 18, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Sep 17, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Sep 16, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Sep 13, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Sep 12, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Sep 11, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 100 |
| Sep 10, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Sep 09, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 100 |
| Sep 06, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Sep 05, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 400 |
| Sep 04, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Sep 03, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Aug 30, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Aug 29, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Aug 28, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Aug 27, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Aug 26, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Aug 23, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 100 |
| Aug 22, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 200 |
| Aug 21, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 100 |
| Aug 20, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Aug 19, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 100 |
| Aug 16, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 700 |
| Aug 15, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.