Ko Ja (Cayman) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	38.90	38.95	38.70	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
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