OTC Markets OTCPK - Delayed Quote USD
Konami Group Corporation (KONMY)
As of October 31 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 43.74 | 43.74 | 43.74 | 43.16 | 43.16 | 100 |
| 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 9, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 8, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 7, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 4, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Oct 3, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 300 |
| Oct 2, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Oct 1, 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 9, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 100 |
| Sep 6, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Sep 5, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 400 |
| Sep 4, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Sep 3, 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 |