KOCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	31.47	31.47	31.47	31.47	31.47	0.98%	73
Jul 2, 2025	31.21	31.21	31.07	31.17	31.17	0.12%	3,254
Jul 1, 2025	31.14	31.20	31.07	31.13	31.13	-0.33%	2,154
Jun 30, 2025	31.16	31.32	31.16	31.24	31.24	0.37%	433
Jun 27, 2025	31.12	31.12	31.12	31.12	31.12	1.05%	174
Jun 26, 2025	30.91	30.91	30.80	30.80	30.80	0.38%	1,510
Jun 25, 2025	30.68	30.68	30.68	30.68	30.68	-0.16%	39
Jun 24, 2025	30.73	30.73	30.73	30.73	30.73	1.53%	28
Jun 23, 2025	30.23	30.27	30.23	30.27	30.27	0.48%	189
Jun 20, 2025	30.14	30.14	30.12	30.12	30.12	-0.16%	263
Jun 18, 2025	30.17	30.17	30.17	30.17	30.17	-0.25%	208
Jun 17, 2025	30.25	30.25	30.25	30.25	30.25	-1.00%	46
Jun 16, 2025	30.61	30.64	30.56	30.56	30.56	1.80%	336
Jun 13, 2025	30.02	30.02	30.02	30.02	30.02	-1.52%	96
Jun 12, 2025	30.48	30.48	30.48	30.48	30.48	0.30%	618
Jun 11, 2025	30.45	30.45	30.39	30.39	30.39	-0.43%	708
Jun 10, 2025	30.52	30.52	30.52	30.52	30.52	0.24%	105
Jun 9, 2025	30.52	30.52	30.45	30.45	30.45	-	578
Jun 6, 2025	30.22	30.45	30.22	30.45	30.45	1.11%	1,744
Jun 5, 2025	30.29	30.29	30.12	30.12	30.12	-0.61%	286
Jun 4, 2025	30.30	30.30	30.30	30.30	30.30	0.10%	322
Jun 3, 2025	30.27	30.27	30.27	30.27	30.27	0.69%	327
Jun 2, 2025	30.06	30.06	30.06	30.06	30.06	0.21%	171
May 30, 2025	30.00	30.00	30.00	30.00	30.00	0.26%	512
May 29, 2025	30.72	30.72	29.92	29.92	29.92	0.04%	292
May 28, 2025	29.91	29.91	29.91	29.91	29.91	-1.12%	250
May 27, 2025	30.25	30.25	30.25	30.25	30.25	1.61%	203
May 23, 2025	29.60	29.77	29.60	29.77	29.77	-0.55%	946
May 22, 2025	29.92	29.98	29.92	29.93	29.93	0.33%	761
May 21, 2025	30.08	30.08	29.79	29.84	29.84	-1.46%	442
May 20, 2025	30.15	30.28	30.15	30.28	30.28	0.31%	250
May 19, 2025	30.19	30.19	30.19	30.19	30.19	0.22%	16
May 16, 2025	30.12	30.12	30.12	30.12	30.12	0.40%	649
May 15, 2025	29.69	30.00	29.69	30.00	30.00	0.57%	899
May 14, 2025	30.00	30.00	29.83	29.83	29.83	-0.15%	1,957
May 13, 2025	29.49	29.88	29.49	29.88	29.88	0.95%	477
May 12, 2025	29.49	29.60	29.23	29.60	29.60	1.96%	1,018
May 9, 2025	29.03	29.03	29.03	29.03	29.03	-0.09%	214
May 8, 2025	29.07	29.10	29.03	29.05	29.05	1.04%	1,511
May 7, 2025	28.88	28.88	28.71	28.75	28.75	0.09%	281
May 6, 2025	28.73	28.73	28.73	28.73	28.73	-0.21%	32
May 5, 2025	28.79	28.79	28.79	28.79	28.79	-0.02%	53
May 2, 2025	28.76	28.79	28.76	28.79	28.79	1.45%	195
May 1, 2025	28.42	28.42	28.38	28.38	28.38	0.33%	267
Apr 30, 2025	27.73	28.29	27.73	28.29	28.29	-0.11%	531
Apr 29, 2025	28.32	28.32	28.32	28.32	28.32	0.60%	155
Apr 28, 2025	28.15	28.15	28.15	28.15	28.15	0.67%	315
Apr 25, 2025	27.96	27.96	27.96	27.96	27.96	0.48%	92
Apr 24, 2025	27.83	27.83	27.83	27.83	27.83	0.94%	83
Apr 23, 2025	27.56	27.57	27.56	27.57	27.57	2.01%	687