Kao Corporation - Price History
Stock symbol KAOCF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KAOCF (Kao Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $40.28 | $40.28 |
| December 2023 | $42.11 | $42.11 |
| November 2023 | $38.55 | $38.55 |
| October 2023 | $35.85 | $35.85 |
| September 2023 | $36.24 | $36.24 |
| August 2023 | $38.14 | $38.14 |
| July 2023 | $37.78 | $37.78 |
| June 2023 | $36 | $36 |
| May 2023 | $36.47 | $37 |
| April 2023 | $39.44 | $40.02 |
| March 2023 | $38.78 | $39.35 |
| February 2023 | $36.37 | $36.90 |
| January 2023 | $39.83 | $40.41 |
| December 2022 | $40.88 | $41.48 |
| November 2022 | $37.18 | $38.23 |
| October 2022 | $36.05 | $37.07 |
| September 2022 | $40.07 | $41.20 |
| August 2022 | $41.76 | $42.94 |
| July 2022 | $41.36 | $42.53 |
| June 2022 | $41.20 | $42.37 |
| May 2022 | $37.67 | $39.24 |
| April 2022 | $38.69 | $40.30 |
| March 2022 | $39.18 | $40.81 |
| February 2022 | $44.35 | $46.20 |
| January 2022 | $48.30 | $50.31 |
| December 2021 | $50.20 | $52.29 |
| November 2021 | $49.45 | $52.11 |
| October 2021 | $55.63 | $58.62 |
| September 2021 | $56.61 | $59.65 |
| August 2021 | $57.51 | $60.60 |
| July 2021 | $58.75 | $61.90 |
| June 2021 | $57.89 | $61 |
| May 2021 | $58.34 | $62.15 |
| April 2021 | $59.38 | $63.25 |
| March 2021 | $61.49 | $65.50 |
| February 2021 | $62.70 | $66.79 |
| January 2021 | $69.37 | $73.90 |
| December 2020 | $70.41 | $75 |
| November 2020 | $70.98 | $76.30 |
| October 2020 | $66.05 | $71 |
| September 2020 | $70.70 | $76 |
| August 2020 | $70.70 | $76 |
| July 2020 | $66.52 | $71.50 |
| June 2020 | $77.68 | $83.50 |
| May 2020 | $74.77 | $81 |
| April 2020 | $74.77 | $81 |
| March 2020 | $73.84 | $80 |
| February 2020 | $67.15 | $72.75 |
| January 2020 | $75.69 | $82 |
| December 2019 | $75.84 | $82.16 |
| November 2019 | $70.25 | $76.66 |
| October 2019 | $70.25 | $76.66 |
| September 2019 | $66.89 | $73 |
| August 2019 | $66.25 | $72.30 |
| July 2019 | $71.11 | $77.60 |
| June 2019 | $69.64 | $76 |
| May 2019 | $70.18 | $77.20 |
| April 2019 | $70.91 | $78 |
| March 2019 | $70.91 | $78 |
| February 2019 | $67.56 | $74.32 |
| January 2019 | $67.36 | $74.10 |
| December 2018 | $67.36 | $74.10 |
| November 2018 | $63.16 | $70 |
| October 2018 | $60.14 | $66.65 |
| September 2018 | $71.72 | $79.48 |
| August 2018 | $69.39 | $76.90 |
| July 2018 | $68.89 | $76.35 |
| June 2018 | $68.89 | $76.35 |
| May 2018 | $66.96 | $74.75 |
| April 2018 | $63.92 | $71.35 |
| March 2018 | $63.92 | $71.35 |
| February 2018 | $65.73 | $73.38 |
| January 2018 | $55.21 | $61.63 |
| December 2017 | $55.21 | $61.63 |
| November 2017 | $54.78 | $61.63 |
| October 2017 | $53.80 | $60.53 |
| September 2017 | $53.80 | $60.53 |
| August 2017 | $57.67 | $64.88 |
| July 2017 | $57.67 | $64.88 |
| June 2017 | $57.67 | $64.88 |
| May 2017 | $48.88 | $55.40 |
| April 2017 | $48.88 | $55.40 |
| March 2017 | $48.88 | $55.40 |
| February 2017 | $46.35 | $52.53 |
| January 2017 | $42.70 | $48.40 |
| December 2016 | $41.91 | $47.50 |
| November 2016 | $39.68 | $45.35 |
| October 2016 | $47.71 | $54.52 |
| September 2016 | $47.43 | $54.20 |
| August 2016 | $47.43 | $54.20 |
| July 2016 | $50.31 | $57.50 |
| June 2016 | $50.31 | $57.50 |
| May 2016 | $46.62 | $53.70 |
| April 2016 | $46.62 | $53.70 |
| March 2016 | $43.41 | $50 |
| February 2016 | $43.41 | $50 |
| January 2016 | $44.28 | $51 |
| December 2015 | $44.28 | $51 |
| November 2015 | $40.46 | $46.90 |
| October 2015 | $40.46 | $46.90 |
| September 2015 | $40.46 | $46.90 |
| August 2015 | $40.46 | $46.90 |
| July 2015 | $40.46 | $46.90 |
| June 2015 | $40.46 | $46.90 |
| May 2015 | $40.19 | $46.90 |
| April 2015 | $41.57 | $48.50 |
| March 2015 | $38.14 | $44.50 |
| February 2015 | $38.14 | $44.50 |
| January 2015 | $37.71 | $44 |
| December 2014 | $33.64 | $39.25 |
| November 2014 | $32.93 | $38.70 |
| October 2014 | $32.54 | $38.25 |
| September 2014 | $33.40 | $39.25 |
| August 2014 | $36.80 | $43.25 |
| July 2014 | $35.29 | $41.48 |
| June 2014 | $33.95 | $39.90 |
| May 2014 | $34.21 | $40.55 |
| April 2014 | $31.41 | $37.23 |
| March 2014 | $28.05 | $33.25 |
| February 2014 | $27.11 | $32.13 |
| January 2014 | $27 | $32 |
| December 2013 | $26.37 | $31.25 |
| November 2013 | $28.74 | $34.40 |
| October 2013 | $26.73 | $32 |
| September 2013 | $25.06 | $30 |
| August 2013 | $25.82 | $30.90 |
| July 2013 | $28.82 | $34.50 |
| June 2013 | $27.29 | $32.67 |
| May 2013 | $26.32 | $31.50 |
| April 2013 | $28.45 | $34.05 |
| March 2013 | $27.15 | $32.50 |
| February 2013 | $23.43 | $28.04 |
| January 2013 | $22.77 | $27.25 |
| December 2012 | $21.65 | $25.92 |
| November 2012 | $22.72 | $27.20 |
| October 2012 | $24.21 | $28.98 |
| September 2012 | $24.98 | $29.90 |
| August 2012 | $24.98 | $29.90 |
| July 2012 | $22.64 | $27.10 |
| June 2012 | $23.06 | $27.60 |
| May 2012 | $21.18 | $25.35 |
| April 2012 | $22.35 | $26.75 |
| March 2012 | $21.72 | $26 |
| February 2012 | $21.30 | $25.50 |
| January 2012 | $23.14 | $27.70 |
KAOCF
Price: $40.28
52 week price:
Dividend Yield: 2.99%
5-year range yield:
Forward Dividend Yield: 5.51%
Dividend Per Share: 2.34 USD
P/E Ratio: 43.81
Exchange: PNK
Market Capitalization: 18.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%