OTC Markets OTCPK - Delayed Quote USD
Konami Group Corporation (KONMY)
62.19
0.00
(0.00%)
At close: April 22 at 4:00:00 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Apr 21, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Apr 17, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Apr 16, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Apr 15, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Apr 14, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Apr 11, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 100 |
| Apr 10, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 100 |
| Apr 9, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Apr 8, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Apr 7, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 300 |
| Apr 4, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Apr 3, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Apr 2, 2025 | 58.18 | 62.16 | 58.18 | 62.16 | 62.16 | 400 |
| Apr 1, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Mar 31, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Mar 28, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Mar 27, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Mar 26, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Mar 25, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Mar 24, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 300 |
| Mar 21, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 20, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 19, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 18, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 17, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 14, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 13, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 12, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 11, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 10, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 7, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 6, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 5, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 4, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 400 |
| Mar 3, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 28, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 27, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 26, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 25, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 24, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 21, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 20, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 19, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 100 |
| Feb 18, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 14, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 13, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 12, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 11, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 10, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 7, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 6, 2025 | 61.03 | 62.60 | 61.03 | 62.60 | 62.60 | 900 |
| Feb 5, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Feb 4, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Feb 3, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 600 |
| Jan 31, 2025 | 47.10 | 47.19 | 45.65 | 45.92 | 45.92 | 21,200 |
| Jan 30, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Jan 29, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Jan 28, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Jan 27, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Jan 24, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 12,200 |
| Jan 23, 2025 | 42.81 | 44.38 | 42.81 | 43.85 | 43.85 | 24,800 |
| Jan 22, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Jan 21, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Jan 17, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 100 |
| Jan 16, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Jan 15, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 400 |
| Jan 14, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 13, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 10, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 8, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 7, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 500 |
| Jan 6, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Jan 3, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Jan 2, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 200 |
| Dec 31, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Dec 30, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Dec 27, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Dec 26, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Dec 24, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Dec 23, 2024 | 47.00 | 47.49 | 47.00 | 47.42 | 47.42 | 700 |
| Dec 20, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Dec 19, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Dec 18, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Dec 17, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Dec 16, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 200 |
| Dec 13, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Dec 12, 2024 | 49.20 | 49.37 | 49.20 | 49.37 | 49.37 | 500 |
| Dec 11, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 300 |
| Dec 10, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1,000 |
| Dec 9, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Dec 6, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Dec 5, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Dec 4, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Dec 3, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Dec 2, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Nov 29, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 100 |
| Nov 27, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Nov 26, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 300 |
| 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 8, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 7, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 6, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 5, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 4, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Nov 1, 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 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 |