Ko Ja (Cayman) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	40.10	40.25	39.35	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%	57,420
Jul 22, 2026	39.35	39.65	39.20	39.50	39.50	0.51%	27,740
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
Jul 17, 2026	40.25	40.25	38.45	38.50	38.50	-4.82%	195,500
Jul 16, 2026	40.90	41.60	40.10	40.45	40.45	-1.10%	62,448
Jul 15, 2026	40.90	41.00	40.40	40.90	40.90	-	73,313
Jul 14, 2026	40.55	41.25	39.60	40.90	40.90	-1.80%	186,337
Jul 13, 2026	42.05	42.55	41.65	41.65	41.65	-0.95%	88,417
Jul 9, 2026	43.10	43.10	41.85	42.05	42.05	-0.09%	95,357
Jul 8, 2026	45.50	45.50	43.30	44.10	42.09	-2.11%	233,736
Jul 7, 2026	47.50	47.50	45.05	45.05	42.99	-3.74%	163,714
Jul 6, 2026	46.80	47.25	46.15	46.80	44.66	2.18%	150,891
Jul 3, 2026	44.80	45.80	44.80	45.80	43.71	2.23%	124,476
Jul 2, 2026	43.40	44.80	43.40	44.80	42.75	1.82%	101,198
Jul 1, 2026	43.50	44.15	43.15	44.00	41.99	0.57%	71,233
Jun 30, 2026	42.70	43.75	42.70	43.75	41.75	2.58%	45,095
Jun 29, 2026	42.50	43.30	42.50	42.65	40.70	-0.70%	144,293
Jun 26, 2026	43.45	43.60	42.15	42.95	40.99	-2.83%	299,608
Jun 25, 2026	44.75	44.75	43.65	44.20	42.18	-0.67%	90,034
Jun 24, 2026	44.30	45.05	44.10	44.50	42.47	-0.56%	130,065
Jun 23, 2026	45.70	46.10	44.30	44.75	42.71	-1.32%	74,099
Jun 22, 2026	45.00	46.50	44.00	45.35	43.28	-	159,409
Jun 18, 2026	44.35	45.55	44.35	45.35	43.28	2.14%	205,059
Jun 17, 2026	43.70	44.55	43.05	44.40	42.37	1.60%	139,195
Jun 16, 2026	44.35	44.35	43.45	43.70	41.70	-	129,622
Jun 15, 2026	43.45	44.50	43.45	43.70	41.70	1.51%	103,821
Jun 12, 2026	42.50	43.70	42.50	43.05	41.08	2.14%	148,584
Jun 11, 2026	42.90	42.90	41.40	42.15	40.23	-4.20%	408,038
Jun 10, 2026	44.35	44.75	43.40	44.00	41.99	-0.79%	243,237
Jun 9, 2026	45.30	45.40	44.20	44.35	42.32	-1.88%	582,568