Ko Ja (Cayman) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	43.70	45.90	43.70	45.20	43.14	-6.61%	200,551
Jun 5, 2026	48.90	49.15	47.15	48.40	46.19	-0.72%	257,125
Jun 4, 2026	49.50	49.60	48.15	48.75	46.52	-2.50%	184,718
Jun 3, 2026	49.00	50.60	49.00	50.00	47.72	1.83%	299,137
Jun 2, 2026	50.00	50.00	47.50	49.10	46.86	-2.39%	375,685
Jun 1, 2026	50.20	51.20	49.50	50.30	48.00	2.65%	332,908
May 29, 2026	47.40	49.00	47.40	49.00	46.76	3.92%	366,429
May 28, 2026	47.70	48.35	46.75	47.15	45.00	0.11%	288,464
May 27, 2026	48.00	48.05	46.35	47.10	44.95	-0.32%	310,582
May 26, 2026	47.70	48.50	45.90	47.25	45.09	1.61%	423,599
May 25, 2026	45.55	46.50	44.75	46.50	44.38	2.09%	416,384
May 22, 2026	45.00	46.00	44.75	45.55	43.47	1.79%	265,412
May 21, 2026	45.00	45.00	44.60	44.75	42.71	0.34%	185,614
May 20, 2026	44.85	44.95	43.60	44.60	42.56	-0.89%	221,010
May 19, 2026	45.40	46.00	44.30	45.00	42.95	-1.10%	374,551