OTC Markets OTCPK - Delayed Quote
USD
Kioxia Holdings Corporation (KXHCF)
78.50
-11.33
(-12.62%)
At close: October 30 at 5:00:00 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
Oct 30, 2026
101.70
101.70
72.49
78.50
78.50
1,190
Oct 29, 2026
93.25
93.25
89.83
89.83
89.83
133
Oct 28, 2026
89.56
95.60
89.55
93.46
93.46
813
Oct 27, 2026
81.70
85.00
80.07
82.51
82.51
2,088
Oct 26, 2026
83.11
83.11
79.22
81.70
81.70
827
Oct 23, 2026
81.03
81.33
79.92
79.92
79.92
231
Oct 22, 2026
80.04
81.19
76.00
76.01
76.01
2,379
Oct 21, 2026
86.88
87.00
84.01
85.00
85.00
713
Oct 20, 2026
81.75
87.16
81.75
85.47
85.47
542
Oct 19, 2026
88.31
89.70
86.93
87.60
87.60
991
Oct 16, 2026
81.29
84.00
80.37
81.06
81.06
509
Oct 15, 2026
83.63
86.65
79.40
85.50
85.50
888
Oct 14, 2026
93.36
93.36
87.65
88.65
88.65
646
Oct 13, 2026
100.00
104.81
90.00
95.00
95.00
929
Oct 12, 2026
108.00
108.42
101.88
101.88
101.88
1,115
Oct 9, 2026
111.00
115.00
110.00
111.25
111.25
12,075
Oct 8, 2026
114.99
114.99
110.24
111.43
111.43
313
Oct 7, 2026
110.00
128.70
110.00
124.03
124.03
397
Oct 6, 2026
120.90
123.63
105.50
114.37
114.37
207
Oct 5, 2026
120.00
130.00
118.85
123.63
123.63
443
Oct 2, 2026
118.61
118.61
118.61
118.61
118.61
93
Oct 1, 2026
124.32
124.32
121.78
124.21
124.21
46
Sep 30, 2026
119.00
131.00
110.19
116.00
116.00
515
Sep 29, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
115.00
124.85
109.71
124.85
124.85
1,143
Sep 28, 2026
124.42
124.42
115.54
115.54
115.54
129
Sep 25, 2026
120.68
132.96
119.49
119.60
119.60
74,625
Sep 24, 2026
100.00
100.00
100.00
100.00
100.00
36,108
Sep 23, 2026
128.33
128.33
128.33
128.33
128.33
546
Sep 22, 2026
128.33
128.33
128.33
128.33
128.33
361,089
Sep 21, 2026
106.67
106.67
106.67
106.67
106.67
-
Sep 18, 2026
106.67
106.67
106.67
106.67
106.67
-
Sep 17, 2026
106.67
106.67
106.67
106.67
106.67
-
Sep 16, 2026
106.67
106.67
106.67
106.67
106.67
-
Sep 15, 2026
106.67
106.67
106.67
106.67
106.67
5,001
Sep 14, 2026
128.42
128.42
128.42
128.42
128.42
-
Sep 11, 2026
128.42
128.42
128.42
128.42
128.42
15,459
Sep 10, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 9, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 8, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 4, 2026
120.00
120.00
120.00
120.00
120.00
714
Sep 3, 2026
105.00
105.00
105.00
105.00
105.00
-
Sep 2, 2026
105.00
105.00
105.00
105.00
105.00
-
Sep 1, 2026
105.00
105.00
105.00
105.00
105.00
3,060
Aug 31, 2026
103.33
103.33
103.33
103.33
103.33
-
Aug 28, 2026
103.33
103.33
103.33
103.33
103.33
1,242
