Konami Group Corp (OP: KNAMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2021 | 61.86 | 61.86 | 61.86 | 0 | +4.87(+8.55%) | |
| May 19, 2021 | 56.99 | 56.99 | 56.99 | 0 | -4.57(-7.42%) | |
| May 04, 2021 | 61.56 | 61.56 | 61.56 | 0 | +0.00(+0.00%) | |
| May 03, 2021 | 61.56 | 61.56 | 61.56 | 6 | +0.00(+0.00%) | |
| Apr 21, 2021 | 61.56 | 61.56 | 61.56 | 0 | +0.00(+0.00%) | |
| Apr 19, 2021 | 61.56 | 61.56 | 61.56 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 61.56 | 61.56 | 61.56 | 0 | +0.00(+0.00%) | |
| Apr 13, 2021 | 61.56 | 61.56 | 61.56 | 10 | +0.00(+0.00%) | |
| Apr 05, 2021 | 61.56 | 61.56 | 61.56 | 0 | +0.26(+0.43%) | |
| Apr 01, 2021 | 61.30 | 61.30 | 61.30 | 61.30 | 100 | -4.30(-6.56%) |
| Mar 31, 2021 | 65.60 | 65.60 | 65.60 | 2 | +0.00(+0.00%) | |
| Mar 30, 2021 | 65.60 | 65.60 | 65.60 | 6 | +0.00(+0.00%) | |
| Mar 26, 2021 | 65.60 | 65.60 | 65.60 | 0 | +0.00(+0.00%) | |
| Mar 25, 2021 | 65.60 | 65.60 | 65.60 | 1 | +0.00(+0.00%) | |
| Mar 24, 2021 | 65.60 | 65.60 | 65.60 | 3 | +0.00(+0.00%) | |
| Mar 18, 2021 | 65.60 | 65.60 | 65.60 | 0 | -1.11(-1.66%) | |
| Mar 12, 2021 | 66.71 | 66.71 | 66.71 | 0 | +0.60(+0.90%) | |
| Mar 04, 2021 | 66.11 | 66.11 | 66.11 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 66.11 | 66.11 | 66.11 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 66.11 | 66.11 | 66.11 | 7 | +0.00(+0.00%) | |
| Feb 22, 2021 | 66.11 | 66.11 | 66.11 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 66.11 | 66.11 | 66.11 | 10 | +0.00(+0.00%) | |
| Feb 16, 2021 | 66.11 | 66.11 | 66.11 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 66.11 | 66.11 | 66.11 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 66.11 | 66.11 | 66.11 | 1 | +0.00(+0.00%) | |
| Feb 05, 2021 | 66.11 | 66.11 | 66.11 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 66.11 | 66.11 | 66.11 | 66.11 | 1,200 | +10.71(+19.33%) |
| Feb 01, 2021 | 55.40 | 55.40 | 55.40 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 55.40 | 55.40 | 55.40 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 55.40 | 55.40 | 55.40 | 0 | -2.61(-4.49%) | |
| Dec 15, 2020 | 58.01 | 58.01 | 58.01 | 0 | +0.82(+1.43%) | |
| Dec 08, 2020 | 57.19 | 57.19 | 57.19 | 0 | +10.30(+21.96%) | |
| Nov 06, 2020 | 46.89 | 46.89 | 46.89 | 0 | +2.41(+5.42%) | |
| Nov 05, 2020 | 44.48 | 44.48 | 44.48 | 44.48 | 200 | +2.48(+5.90%) |
| Oct 15, 2020 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 42.00 | 42.00 | 42.00 | 0 | +0.70(+1.69%) | |
| Sep 16, 2020 | 41.30 | 41.30 | 41.30 | 0 | -0.89(-2.11%) | |
| Sep 14, 2020 | 42.19 | 42.19 | 42.19 | 0 | +5.89(+16.23%) | |
| Sep 08, 2020 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) | |
| Aug 28, 2020 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) | |
| Aug 25, 2020 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) | |
| Aug 19, 2020 | 36.30 | 36.30 | 36.30 | 35 | +0.00(+0.00%) | |
| Aug 17, 2020 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) | |
| Aug 13, 2020 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) | |
| Aug 12, 2020 | 36.30 | 36.30 | 36.30 | 35 | +0.00(+0.00%) | |
| Aug 06, 2020 | 36.30 | 36.30 | 36.30 | 0 | +3.55(+10.84%) | |
| Aug 05, 2020 | 32.75 | 32.75 | 32.75 | 22,000 | +0.00(+0.00%) | |
| Aug 03, 2020 | 32.75 | 32.75 | 32.75 | 0 | -0.09(-0.27%) | |
| Jul 24, 2020 | 32.84 | 32.84 | 32.84 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 32.84 | 32.84 | 32.84 | 0 | +0.00(+0.00%) | |
| Jul 16, 2020 | 32.84 | 32.84 | 32.84 | 15 | +0.00(+0.00%) | |
| Jul 15, 2020 | 32.84 | 32.84 | 32.84 | 1 | +0.00(+0.00%) | |
| Jul 13, 2020 | 32.84 | 32.84 | 32.84 | 0 | +0.00(+0.00%) | |
| Jul 09, 2020 | 32.84 | 32.84 | 32.84 | 0 | +0.00(+0.00%) | |
| Jul 07, 2020 | 32.84 | 32.84 | 32.84 | 0 | -0.16(-0.47%) | |
| Jul 06, 2020 | 33.77 | 33.77 | 32.99 | 32.99 | 830 | -3.01(-8.37%) |
| Jul 02, 2020 | 36.01 | 36.01 | 36.01 | 400 | +0.00(+0.00%) | |
| Jun 29, 2020 | 36.01 | 36.01 | 36.01 | 0 | +0.00(+0.00%) | |
| Jun 19, 2020 | 36.01 | 36.01 | 36.01 | 0 | +0.00(+0.00%) | |
| Jun 17, 2020 | 36.01 | 36.01 | 36.01 | 0 | +0.00(+0.00%) | |
| Jun 09, 2020 | 36.01 | 36.01 | 36.01 | 0 | -1.04(-2.81%) | |
| Jun 08, 2020 | 37.05 | 37.05 | 37.05 | 37.05 | 110 | +0.59(+1.62%) |
| Jun 05, 2020 | 36.46 | 36.46 | 36.46 | 90 | +0.00(+0.00%) | |
| Jun 04, 2020 | 36.10 | 36.46 | 36.10 | 36.46 | 275 | +0.61(+1.70%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.