Ko Ja (Cayman) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	38.05	38.05	37.30	37.30	37.30	-1.71%	30,159
Sep 24, 2026	37.90	38.10	37.90	37.95	37.95	-	20,000
Sep 23, 2026	38.10	38.10	37.70	37.95	37.95	-0.13%	14,492
Sep 22, 2026	37.90	38.45	37.70	38.00	38.00	0.80%	18,000
Sep 21, 2026	38.00	38.25	37.50	37.70	37.70	-0.66%	34,234
Sep 18, 2026	37.65	38.30	37.65	37.95	37.95	0.80%	13,355
Sep 17, 2026	37.40	37.95	37.30	37.65	37.65	0.40%	22,903
Sep 16, 2026	37.35	37.75	37.10	37.50	37.50	0.67%	33,935
Sep 15, 2026	37.50	37.60	37.20	37.25	37.25	-0.67%	32,355
Sep 14, 2026	38.00	38.00	37.20	37.50	37.50	-2.47%	36,200
Sep 11, 2026	38.40	38.45	37.75	38.45	38.45	-0.13%	49,725
Sep 10, 2026	38.45	38.60	38.30	38.50	38.50	-0.90%	22,354
Sep 9, 2026	38.90	38.95	38.70	38.85	38.85	1.17%	14,046
Sep 8, 2026	38.80	38.95	38.30	38.40	38.40	-1.54%	30,988
Sep 7, 2026	39.10	39.20	38.55	39.00	39.00	0.13%	21,100
Sep 4, 2026	39.10	39.25	38.65	38.95	38.95	-0.38%	26,299
Sep 3, 2026	39.30	39.40	38.85	39.10	39.10	-1.26%	18,325
Sep 2, 2026	39.00	39.60	39.00	39.60	39.60	1.54%	25,177
Sep 1, 2026	38.95	39.10	38.80	39.00	39.00	0.78%	25,407
Aug 31, 2026	38.25	38.85	38.25	38.70	38.70	-0.77%	64,260
Aug 28, 2026	39.10	39.90	38.90	39.00	39.00	-0.26%	39,340
Aug 27, 2026	39.15	39.15	38.95	39.10	39.10	-0.26%	21,589
Aug 26, 2026	40.20	40.25	38.35	39.20	39.20	-3.33%	303,770
Aug 25, 2026	40.00	40.55	39.35	40.55	40.55	1.37%	52,147
Aug 24, 2026	40.50	40.50	39.85	40.00	40.00	-1.11%	43,197
Aug 21, 2026	39.90	40.50	39.90	40.45	40.45	0.12%	42,470
Aug 20, 2026	39.70	40.40	39.65	40.40	40.40	1.89%	61,011
Aug 19, 2026	40.10	40.25	39.35	39.65	39.65	-1.49%	56,004
Aug 18, 2026	39.90	40.25	39.70	40.25	40.25	-0.62%	49,560
Aug 17, 2026	41.15	41.15	40.30	40.50	40.50	-1.22%	55,200
Aug 14, 2026	39.60	41.25	39.60	41.00	41.00	2.76%	129,771
Aug 13, 2026	38.40	40.75	38.40	39.90	39.90	2.44%	173,764
Aug 12, 2026	38.50	38.95	38.35	38.95	38.95	1.17%	91,331
Aug 11, 2026	38.00	39.50	38.00	38.50	38.50	0.79%	94,286
Aug 10, 2026	38.60	38.60	37.85	38.20	38.20	0.92%	24,106
Aug 7, 2026	38.10	38.10	37.40	37.85	37.85	-0.66%	94,290
Aug 6, 2026	38.90	38.90	37.70	38.10	38.10	-1.04%	62,430
Aug 5, 2026	38.50	39.35	38.10	38.50	38.50	-	119,952
Aug 4, 2026	37.90	38.75	37.70	38.50	38.50	-0.13%	58,553
Aug 3, 2026	39.30	39.70	38.50	38.55	38.55	-1.15%	53,213
Jul 31, 2026	38.80	39.75	38.40	39.00	39.00	3.86%	77,511
Jul 30, 2026	37.75	38.10	37.00	37.55	37.55	-1.44%	59,571
Jul 29, 2026	38.90	38.90	36.55	38.10	38.10	0.79%	188,686
Jul 28, 2026	39.10	39.10	37.70	37.80	37.80	-1.56%	89,126
Jul 27, 2026	38.10	38.95	38.00	38.40	38.40	0.26%	49,301
Jul 24, 2026	38.90	38.90	38.30	38.30	38.30	-1.54%	55,238
Jul 23, 2026	39.65	39.65	38.40	38.90	38.90	-1.52%	57,422
Jul 22, 2026	39.35	39.65	39.20	39.50	39.50	0.51%	27,807
Jul 21, 2026	38.50	39.35	38.50	39.30	39.30	2.08%	84,310
Jul 20, 2026	39.95	39.95	37.80	38.50	38.50	-	86,559