Koh Brothers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.40	0.43	0.40	0.42	0.42	5.06%	1,752,600
May 21, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	1,436,400
May 20, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,087,300
May 19, 2026	0.44	0.44	0.40	0.41	0.41	-5.75%	2,928,000
May 18, 2026	0.45	0.45	0.42	0.44	0.44	-5.43%	1,765,700
May 15, 2026	0.49	0.49	0.46	0.46	0.46	-5.15%	1,551,000
May 14, 2026	0.49	0.50	0.48	0.49	0.49	1.04%	7,032,100
May 13, 2026	0.48	0.49	0.45	0.48	0.48	2.13%	7,202,800
May 12, 2026	0.48	0.49	0.46	0.47	0.47	-1.05%	1,847,300
May 11, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	1,428,500
May 8, 2026	0.48	0.48	0.46	0.47	0.47	-	1,492,800
May 7, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	1,799,400
May 6, 2026	0.48	0.49	0.45	0.45	0.45	-6.25%	2,471,000
May 5, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	2,652,200
May 4, 2026	0.48	0.50	0.47	0.48	0.48	-1.04%	1,967,500
Apr 30, 2026	0.48	0.50	0.47	0.48	0.48	1.05%	1,250,200
Apr 29, 2026	0.50	0.50	0.48	0.48	0.48	-4.04%	2,409,000
Apr 28, 2026	0.50	0.51	0.49	0.50	0.50	2.06%	3,284,300
Apr 27, 2026	0.53	0.53	0.48	0.49	0.49	-7.62%	3,711,500
Apr 24, 2026	0.55	0.55	0.52	0.53	0.53	-3.67%	2,600,600
Apr 23, 2026	0.56	0.57	0.52	0.55	0.55	-2.68%	2,519,000
Apr 22, 2026	0.57	0.59	0.54	0.56	0.56	1.82%	9,045,200
Apr 21, 2026	0.49	0.55	0.47	0.55	0.55	13.40%	5,859,100
Apr 20, 2026	0.43	0.51	0.43	0.49	0.49	18.29%	9,954,200
Apr 17, 2026	0.36	0.41	0.36	0.41	0.41	15.49%	3,304,600
Apr 16, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	629,300
Apr 15, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	2,858,000
Apr 14, 2026	0.35	0.35	0.34	0.34	0.34	-8.11%	3,407,500
Apr 13, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	6,289,000
Apr 10, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	1,085,000
Apr 9, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	1,542,300
Apr 8, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	2,767,100
Apr 7, 2026	0.34	0.38	0.34	0.36	0.36	7.46%	10,104,900
Apr 6, 2026	0.32	0.34	0.31	0.34	0.34	8.06%	1,976,000
Apr 2, 2026	0.32	0.32	0.30	0.31	0.31	-	774,700
Apr 1, 2026	0.31	0.32	0.30	0.31	0.31	-	255,700
Mar 31, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	284,500
Mar 30, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	929,900
Mar 27, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	462,400
Mar 26, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	656,600
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	175,500
Mar 24, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	153,400
Mar 23, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	248,500
Mar 20, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	390,600
Mar 19, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	123,500
Mar 18, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	84,000
Mar 17, 2026	0.31	0.31	0.30	0.31	0.31	-	106,900
Mar 16, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	136,200
Mar 13, 2026	0.30	0.31	0.30	0.30	0.30	-	356,300
Mar 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	139,100