OTC Markets OTCPK - Delayed Quote
USD
Kobe Steel, Ltd. (KBSTF)
13.85
0.00
(0.00%)
At close: October 30 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
Oct 30, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 29, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 28, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 27, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 26, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 23, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 22, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 21, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 20, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 19, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 16, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 15, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 14, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 13, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 12, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 9, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 8, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 7, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 6, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 5, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 2, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 1, 2026
13.85
13.85
13.85
13.85
13.85
-
Sep 30, 2026
13.85
13.85
13.85
13.85
13.85
-
Sep 29, 2026
0.254
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
13.85
13.85
13.85
13.85
13.85
-
Sep 28, 2026
13.85
13.85
13.85
13.85
13.60
-
Sep 25, 2026
13.85
13.85
13.85
13.85
13.60
-
Sep 24, 2026
13.85
13.85
13.85
13.85
13.60
-
Sep 23, 2026
13.85
13.85
13.85
13.85
13.60
-
Sep 22, 2026
13.85
13.85
13.85
13.85
13.60
-
Sep 21, 2026
13.85
13.85
13.85
13.85
13.60
-
Sep 18, 2026
13.85
13.85
13.85
13.85
13.60
-
Sep 17, 2026
13.85
13.85
13.85
13.85
13.60
-
Sep 16, 2026
13.85
13.85
13.85
13.85
13.60
-
Sep 15, 2026
13.85
13.85
13.85
13.85
13.60
-
Sep 14, 2026
13.85
13.85
13.85
13.85
13.60
100
Sep 11, 2026
12.68
12.68
12.68
12.68
12.45
-
Sep 10, 2026
12.68
12.68
12.68
12.68
12.45
-
Sep 9, 2026
12.68
12.68
12.68
12.68
12.45
-
Sep 8, 2026
12.68
12.68
12.68
12.68
12.45
-
Sep 4, 2026
12.68
12.68
12.68
12.68
12.45
800
Sep 3, 2026
12.35
12.35
12.35
12.35
12.12
-
Sep 2, 2026
12.35
12.35
12.35
12.35
12.12
-
Sep 1, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 31, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 28, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 27, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 26, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 25, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 24, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 21, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 20, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 19, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 18, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 17, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 14, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 13, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 12, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 11, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 10, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 7, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 6, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 5, 2026
12.35
12.35
12.35
12.35
12.12
-
Aug 4, 2026
12.35
12.35
12.35
12.35
12.12
100
Aug 3, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 31, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 30, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 29, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 28, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 27, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 24, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 23, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 22, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 21, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 20, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 17, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 16, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 15, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 14, 2026
11.28
11.28
11.28
11.28
11.07
-
Jul 13, 2026
11.28
11.28
11.28
11.28
11.07
200
Jul 10, 2026
12.32
12.32
12.32
12.32
12.09
-
Jul 9, 2026
12.32
12.32
12.32
12.32
12.09
-
Jul 8, 2026
12.32
12.32
12.32
12.32
12.09
-
Jul 7, 2026
12.32
12.32
12.32
12.32
12.09
-
Jul 6, 2026
12.32
12.32
12.32
12.32
12.09
-
Jul 2, 2026
12.32
12.32
12.32
12.32
12.09
-
Jul 1, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 30, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 29, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 26, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 25, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 24, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 23, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 22, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 18, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 17, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 16, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 15, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 12, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 11, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 10, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 9, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 8, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 5, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 4, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 3, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 2, 2026
12.32
12.32
12.32
12.32
12.09
-
Jun 1, 2026
12.32
12.32
12.32
12.32
12.09
-
May 29, 2026
12.32
12.32
12.32
12.32
12.09
-
May 28, 2026
12.32
12.32
12.32
12.32
12.09
-
May 27, 2026
12.32
12.32
12.32
12.32
12.09
-
May 26, 2026
12.32
12.32
12.32
12.32
12.09
-
May 22, 2026
12.32
12.32
12.32
12.32
12.09
-
May 21, 2026
12.32
12.32
12.32
12.32
12.09
-
May 20, 2026
12.32
12.32
12.32
12.32
12.09
-
May 19, 2026
12.32
12.32
12.32
12.32
12.09
-
May 18, 2026
12.32
12.32
12.32
12.32
12.09
-
May 15, 2026
12.32
12.32
12.32
12.32
12.09
-
May 14, 2026
12.32
12.32
12.32
12.32
12.09
-
May 13, 2026
12.32
12.32
12.32
12.32
12.09
-
May 12, 2026
12.32
12.32
12.32
12.32
12.09
-
May 11, 2026
12.32
12.32
12.32
12.32
12.09
-
May 8, 2026
12.32
12.32
12.32
12.32
12.09
400
May 7, 2026
13.25
13.25
13.25
13.25
13.01
-
May 6, 2026
13.25
13.25
13.25
13.25
13.01
300
May 5, 2026
13.40
13.40
13.40
13.40
13.15
-
May 4, 2026
13.40
13.40
13.40
13.40
13.15
-
May 1, 2026
13.40
13.40
13.40
13.40
13.15
400
Apr 30, 2026
11.88
11.88
11.88
11.88
11.66
-
Apr 29, 2026
11.88
11.88
11.88
11.88
11.66
-
Apr 28, 2026
11.88
11.88
11.88
11.88
11.66
-
Apr 27, 2026
11.88
11.88
11.88
11.88
11.66
-
Apr 24, 2026
11.88
11.88
11.88
11.88
11.66
200
Apr 23, 2026
11.88
11.88
11.88
11.88
11.66
-
Apr 22, 2026
11.88
11.88
11.88
11.88
11.66
800
Apr 21, 2026
12.00
12.00
12.00
12.00
11.78
2,300
Apr 20, 2026
12.19
12.19
12.19
12.19
11.97
-
Apr 17, 2026
12.19
12.19
12.19
12.19
11.97
-
Apr 16, 2026
12.19
12.19
12.19
12.19
11.97
-
Apr 15, 2026
12.19
12.19
12.19
12.19
11.97
-
Apr 14, 2026
12.19
12.19
12.19
12.19
11.97
1,000
Apr 13, 2026
11.98
11.98
11.98
11.98
11.76
-
Apr 10, 2026
11.98
11.98
11.98
11.98
11.76
-
Apr 9, 2026
11.98
11.98
11.98
11.98
11.76
-
Apr 8, 2026
11.98
11.98
11.98
11.98
11.76
-
Apr 7, 2026
11.98
11.98
11.98
11.98
11.76
100
Apr 6, 2026
11.50
11.50
11.50
11.50
11.29
-
Apr 2, 2026
11.50
11.50
11.50
11.50
11.29
-
Apr 1, 2026
11.50
11.50
11.50
11.50
11.29
-
Mar 31, 2026
11.50
11.50
11.50
11.50
11.29
-
Mar 30, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
11.50
11.50
11.50
11.50
11.29
-
Mar 27, 2026
11.50
11.50
11.50
11.50
11.04
-
Mar 26, 2026
11.50
11.50
11.50
11.50
11.04
-
Mar 25, 2026
11.50
11.50
11.50
11.50
11.04
-
Mar 24, 2026
11.50
11.50
11.50
11.50
11.04
-
Mar 23, 2026
11.50
11.50
11.50
11.50
11.04
-
Mar 20, 2026
11.50
11.50
11.50
11.50
11.04
-
Mar 19, 2026
11.50
11.50
11.50
11.50
11.04
300
Mar 18, 2026
11.65
11.65
11.65
11.65
11.19
200
Mar 17, 2026
14.00
14.00
13.51
13.51
12.98
500
Mar 16, 2026
14.74
14.74
14.74
14.74
14.16
-
Mar 13, 2026
14.74
14.74
14.74
14.74
14.16
-
Mar 12, 2026
14.74
14.74
14.74
14.74
14.16
-
Mar 11, 2026
14.74
14.74
14.74
14.74
14.16
-
Mar 10, 2026
14.74
14.74
14.74
14.74
14.16
-
Mar 9, 2026
14.74
14.74
14.74
14.74
14.16
-
Mar 6, 2026
14.74
14.74
14.74
14.74
14.16
-
Mar 5, 2026
14.74
14.74
14.74
14.74
14.16
-
Mar 4, 2026
14.74
14.74
14.74
14.74
14.16
-
Mar 3, 2026
14.74
14.74
14.74
14.74
14.16
-
Mar 2, 2026
14.74
14.74
14.74
14.74
14.16
-
Feb 27, 2026
14.74
14.74
14.74
14.74
14.16
-
Feb 26, 2026
14.74
14.74
14.74
14.74
14.16
-
Feb 25, 2026
14.74
14.74
14.74
14.74
14.16
-
Feb 24, 2026
14.74
14.74
14.74
14.74
14.16
-
Feb 23, 2026
14.74
14.74
14.74
14.74
14.16
-
Feb 20, 2026
14.74
14.74
14.74
14.74
14.16
-
Feb 19, 2026
14.74
14.74
14.74
14.74
14.16
100
Feb 18, 2026
16.85
16.85
16.85
16.85
16.18
-
Feb 17, 2026
16.85
16.85
16.85
16.85
16.18
-
Feb 13, 2026
16.85
16.85
16.85
16.85
16.18
-
Feb 12, 2026
16.85
16.85
16.85
16.85
16.18
100
Feb 11, 2026
16.85
16.85
16.85
16.85
16.18
200
Feb 10, 2026
14.66
14.66
14.66
14.66
14.08
-
Feb 9, 2026
14.66
14.66
14.66
14.66
14.08
200
Feb 6, 2026
15.25
15.25
15.25
15.25
14.65
-
Feb 5, 2026
15.25
15.25
15.25
15.25
14.65
-
Feb 4, 2026
15.25
15.25
15.25
15.25
14.65
-
Feb 3, 2026
15.25
15.25
15.25
15.25
14.65
-
Feb 2, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 30, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 29, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 28, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 27, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 26, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 23, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 22, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 21, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 20, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 16, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 15, 2026
15.25
15.25
15.25
15.25
14.65
-
Jan 14, 2026
15.50
15.50
15.25
15.25
14.65
600
Jan 13, 2026
14.20
14.20
14.20
14.20
13.64
100
Jan 12, 2026
13.56
13.56
13.56
13.56
13.02
-
Jan 9, 2026
13.56
13.56
13.56
13.56
13.02
100
Jan 8, 2026
12.30
12.30
12.30
12.30
11.81
-
Jan 7, 2026
12.30
12.30
12.30
12.30
11.81
-
Jan 6, 2026
12.30
12.30
12.30
12.30
11.81
-
Jan 5, 2026
12.30
12.30
12.30
12.30
11.81
-
Jan 2, 2026
12.30
12.30
12.30
12.30
11.81
-
Dec 31, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 30, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 29, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 26, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 24, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 23, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 22, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 19, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 18, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 17, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 16, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 15, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 12, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 11, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 10, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 9, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 8, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 5, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 4, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 3, 2025
12.30
12.30
12.30
12.30
11.81
-
Dec 2, 2025
12.30
12.30
12.30
12.30
11.81
200
Dec 1, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 28, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 26, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 25, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 24, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 21, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 20, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 19, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 18, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 17, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 14, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 13, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 12, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 11, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 10, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 7, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 6, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 5, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 4, 2025
10.94
10.94
10.94
10.94
10.51
-
Nov 3, 2025
10.94
10.94
10.94
10.94
10.51
-
Oct 31, 2025
10.94
10.94
10.94
10.94
10.51
-
