Ko Ja (Cayman) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	44.35	45.55	44.35	45.35	45.35	2.14%	205,059
Jun 17, 2026	43.70	44.55	43.05	44.40	44.40	1.60%	139,195
Jun 16, 2026	44.35	44.35	43.45	43.70	43.70	-	129,622
Jun 15, 2026	43.45	44.50	43.45	43.70	43.70	1.51%	103,821
Jun 12, 2026	42.50	43.70	42.50	43.05	43.05	2.14%	148,584
Jun 11, 2026	42.90	42.90	41.40	42.15	42.15	-4.20%	408,038
Jun 10, 2026	44.35	44.75	43.40	44.00	44.00	-0.79%	243,237
Jun 9, 2026	45.30	45.40	44.20	44.35	44.35	-1.88%	582,498
Jun 8, 2026	43.70	45.90	43.70	45.20	45.20	-6.61%	200,551
Jun 5, 2026	48.90	49.15	47.15	48.40	48.40	-0.72%	257,125
Jun 4, 2026	49.50	49.60	48.15	48.75	48.75	-2.50%	184,718
Jun 3, 2026	49.00	50.60	49.00	50.00	50.00	1.83%	299,137
Jun 2, 2026	50.00	50.00	47.50	49.10	49.10	-2.39%	375,685
Jun 1, 2026	50.20	51.20	49.50	50.30	50.30	2.65%	332,908
May 29, 2026	47.40	49.00	47.40	49.00	49.00	3.92%	366,429
May 28, 2026	47.70	48.35	46.75	47.15	47.15	0.11%	288,164
May 27, 2026	48.00	48.05	46.35	47.10	47.10	-0.32%	310,582
May 26, 2026	47.70	48.50	45.90	47.25	47.25	1.61%	423,499
May 25, 2026	45.55	46.50	44.75	46.50	46.50	2.09%	416,384
May 22, 2026	45.00	46.00	44.75	45.55	45.55	1.79%	265,412
May 21, 2026	45.00	45.00	44.60	44.75	44.75	0.34%	185,614
May 20, 2026	44.85	44.95	43.60	44.60	44.60	-0.89%	221,010
May 19, 2026	45.40	46.00	44.30	45.00	45.00	-1.10%	374,551
May 18, 2026	43.30	47.40	42.70	45.50	45.50	5.08%	771,614
May 15, 2026	45.05	45.95	43.00	43.30	43.30	-3.78%	863,307
May 14, 2026	50.90	50.90	43.80	45.00	45.00	-2.81%	3,492,242
May 13, 2026	45.35	46.30	44.05	46.30	46.30	9.98%	1,497,829
May 12, 2026	41.95	42.10	41.05	42.10	42.10	9.92%	459,900
May 11, 2026	38.35	38.90	37.50	38.30	38.30	-0.13%	67,898
May 8, 2026	39.15	39.60	38.00	38.35	38.35	-2.04%	146,941
May 7, 2026	37.95	39.95	37.95	39.15	39.15	3.16%	128,983
May 6, 2026	37.60	38.20	37.50	37.95	37.95	0.93%	74,128
May 5, 2026	37.40	37.95	37.40	37.60	37.60	0.53%	22,340
May 4, 2026	37.50	37.60	37.35	37.40	37.40	-	65,053
Apr 30, 2026	38.00	38.00	37.05	37.40	37.40	-1.19%	59,826
Apr 29, 2026	37.75	37.90	37.30	37.85	37.85	1.20%	57,137
Apr 28, 2026	38.65	38.65	37.40	37.40	37.40	-1.32%	152,846
Apr 27, 2026	37.90	37.90	37.60	37.90	37.90	-	70,675
Apr 24, 2026	37.85	37.90	37.60	37.90	37.90	0.13%	30,180
Apr 23, 2026	38.00	38.30	37.50	37.85	37.85	-0.79%	99,522
Apr 22, 2026	38.00	38.95	37.85	38.15	38.15	-0.26%	76,513
Apr 21, 2026	38.45	38.95	38.05	38.25	38.25	0.13%	66,115
Apr 20, 2026	38.45	38.45	38.00	38.20	38.20	-0.39%	64,211
Apr 17, 2026	38.45	38.45	37.95	38.35	38.35	0.26%	36,352
Apr 16, 2026	38.40	38.40	38.20	38.25	38.25	0.79%	42,068
Apr 15, 2026	38.00	38.25	37.95	37.95	37.95	0.13%	80,492
Apr 14, 2026	38.00	38.10	37.75	37.90	37.90	-0.66%	55,260
Apr 13, 2026	37.20	38.35	37.15	38.15	38.15	3.11%	74,275
Apr 10, 2026	36.50	37.00	36.50	37.00	37.00	0.54%	44,405
Apr 9, 2026	36.80	36.80	36.55	36.80	36.80	-0.41%	14,128