Konami Group Corporation (KONMY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 23 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 585 |
| 22 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 345 |
| 19 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 18 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 230 |
| 17 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 16 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 15 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 12 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 11 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 10 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 09 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 08 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 05 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 04 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 03 Apr 2024 | 32.74 | 33.55 | 32.74 | 33.55 | 33.55 | 1,038 |
| 02 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 01 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 28 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 27 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 112 |
| 26 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 25 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 22 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 181 |
| 21 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 20 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 19 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 18 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 15 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 14 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 13 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 12 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 11 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 08 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 07 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 06 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 05 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 408 |
| 04 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 172 |
| 01 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 29 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 216 |
| 28 Feb 2024 | 33.30 | 33.31 | 33.30 | 33.31 | 33.31 | 4,519 |
| 27 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 26 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 23 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 22 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 21 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1,630 |
| 20 Feb 2024 | 31.80 | 31.80 | 30.84 | 30.84 | 30.84 | 7,752 |
| 16 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 15 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 14 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 242 |
| 13 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 12 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 833 |
| 09 Feb 2024 | 31.19 | 31.44 | 31.19 | 31.44 | 31.44 | 673 |
| 08 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 07 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 221 |
| 06 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 609 |
| 05 Feb 2024 | 31.30 | 31.90 | 31.30 | 31.90 | 31.90 | 871 |
| 02 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 01 Feb 2024 | 30.81 | 31.14 | 30.71 | 31.14 | 31.14 | 42,926 |
| 31 Jan 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 282 |
| 30 Jan 2024 | 30.01 | 30.56 | 30.01 | 30.56 | 30.56 | 1,497 |
| 29 Jan 2024 | 29.73 | 30.36 | 29.73 | 30.36 | 30.36 | 874 |
| 26 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 573 |
| 25 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 582 |
| 24 Jan 2024 | 30.33 | 30.94 | 30.30 | 30.62 | 30.62 | 21,968 |
| 23 Jan 2024 | 30.44 | 30.54 | 30.24 | 30.54 | 30.54 | 1,277 |
| 22 Jan 2024 | 30.50 | 31.03 | 30.50 | 31.03 | 31.03 | 1,131 |
| 19 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 18 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 17 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 337 |
| 16 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 12 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 11 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 830 |
| 10 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 09 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 08 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 492 |
| 05 Jan 2024 | 26.82 | 27.06 | 26.82 | 27.06 | 27.06 | 368 |
| 04 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 183 |
| 03 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 02 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 29 Dec 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 28 Dec 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 27 Dec 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 26 Dec 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1,208 |
| 22 Dec 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 21 Dec 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 20 Dec 2023 | 26.11 | 26.11 | 25.94 | 25.94 | 25.94 | 301 |
| 19 Dec 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 18 Dec 2023 | 25.38 | 25.38 | 25.00 | 25.25 | 25.25 | 4,481 |
| 15 Dec 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 14 Dec 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 13 Dec 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 12 Dec 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 168 |
| 11 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 08 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 07 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 06 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 05 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 04 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 01 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 30 Nov 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.