Ko Ja (Cayman) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	37.05	37.05	36.30	36.95	36.95	1.09%	34,771
Apr 7, 2026	36.20	36.70	36.20	36.55	36.55	-0.41%	53,379
Apr 2, 2026	37.15	37.15	36.60	36.70	36.70	-1.08%	49,117
Apr 1, 2026	37.05	38.50	36.70	37.10	37.10	0.13%	42,979
Mar 31, 2026	37.20	37.45	36.75	37.05	37.05	-0.67%	58,392
Mar 30, 2026	38.30	38.30	37.20	37.30	37.30	-0.80%	49,813
Mar 27, 2026	37.25	38.05	37.25	37.60	37.60	-0.79%	20,000
Mar 26, 2026	37.95	38.00	37.90	37.90	37.90	-0.26%	18,964
Mar 25, 2026	38.40	38.40	37.50	38.00	38.00	0.93%	17,151
Mar 24, 2026	37.70	37.95	37.60	37.65	37.65	-0.53%	28,271
Mar 23, 2026	38.05	38.45	37.85	37.85	37.85	-0.66%	11,045
Mar 20, 2026	38.60	38.60	38.00	38.10	38.10	-1.30%	28,214
Mar 19, 2026	39.40	39.65	38.55	38.60	38.60	-2.03%	41,474
Mar 18, 2026	38.90	39.40	38.05	39.40	39.40	1.55%	68,338
Mar 17, 2026	38.00	38.80	37.10	38.80	38.80	4.72%	62,630