Koge Micro Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	41.35	41.40	41.35	41.40	41.40	0.12%	2,016
Jul 8, 2026	41.00	41.35	40.80	41.35	41.35	-1.08%	14,000
Jul 7, 2026	41.50	41.80	41.30	41.80	41.80	1.33%	13,005
Jul 6, 2026	41.25	41.40	41.25	41.25	41.25	0.12%	7,000
Jul 3, 2026	41.80	41.80	41.20	41.20	41.20	-1.79%	3,000
Jul 2, 2026	41.55	41.95	41.55	41.95	41.95	0.96%	14,003
Jul 1, 2026	41.15	41.55	41.10	41.55	41.55	-0.12%	9,039
Jun 30, 2026	41.60	41.60	41.60	41.60	41.60	1.34%	5,016
Jun 29, 2026	41.80	41.80	40.70	41.05	41.05	-1.79%	5,094
Jun 26, 2026	41.80	41.80	40.95	41.80	41.80	-	25,001
Jun 25, 2026	41.45	41.95	41.45	41.80	41.80	0.24%	15,001
Jun 24, 2026	40.60	41.70	40.60	41.70	41.70	2.08%	20,400
Jun 23, 2026	40.80	40.85	40.60	40.85	40.85	0.12%	22,100
Jun 22, 2026	40.65	41.90	40.50	40.80	40.80	0.74%	21,600
Jun 18, 2026	40.75	41.10	40.45	40.50	40.50	-3.23%	37,052
Jun 17, 2026	40.50	41.85	40.50	41.85	41.85	3.46%	7,200
Jun 16, 2026	40.45	40.55	40.40	40.45	40.45	-	8,360
Jun 15, 2026	40.10	40.65	40.10	40.45	40.45	-0.37%	7,185
Jun 12, 2026	40.55	40.70	40.50	40.60	40.60	1.25%	6,024
Jun 11, 2026	40.10	40.10	40.10	40.10	40.10	-0.50%	1,065
Jun 10, 2026	40.60	41.15	40.30	40.30	40.30	-0.49%	42,000
Jun 9, 2026	41.00	41.00	40.00	40.50	40.50	-3.23%	58,278
Jun 8, 2026	40.60	41.85	40.60	41.85	41.85	-0.12%	4,759
Jun 5, 2026	41.75	42.00	41.70	41.90	41.90	-0.36%	9,001
Jun 4, 2026	42.15	42.15	41.60	42.05	42.05	0.24%	9,510
Jun 3, 2026	41.90	41.95	41.10	41.95	41.95	-0.12%	59,595
Jun 2, 2026	40.90	42.00	40.00	42.00	42.00	2.44%	20,301
Jun 1, 2026	40.65	41.00	40.65	41.00	41.00	1.99%	17,315
May 29, 2026	40.20	40.20	40.20	40.20	40.20	0.25%	2,009
May 28, 2026	40.15	40.15	40.10	40.10	40.10	-1.11%	2,000
May 27, 2026	40.40	40.55	40.40	40.55	40.55	0.37%	2,050
May 26, 2026	39.70	40.65	39.70	40.40	40.40	1.51%	17,001
May 25, 2026	39.20	39.95	39.20	39.80	39.80	-1.36%	9,101
May 22, 2026	40.35	40.40	40.35	40.35	40.35	-	4,008
May 21, 2026	40.30	40.40	40.30	40.35	40.35	-0.12%	8,006
May 19, 2026	40.35	40.40	40.35	40.40	40.40	0.12%	3,001
May 18, 2026	40.00	40.35	40.00	40.35	40.35	0.62%	13,000
May 15, 2026	41.05	41.05	40.05	40.10	40.10	-0.12%	13,055
May 14, 2026	40.10	40.30	39.90	40.15	40.15	-0.12%	25,451
May 13, 2026	40.20	40.95	39.95	40.20	40.20	0.25%	34,800
May 12, 2026	39.80	40.80	39.80	40.10	40.10	-2.08%	15,080
May 11, 2026	40.95	41.85	40.15	40.95	40.95	0.12%	43,000
May 8, 2026	40.95	40.95	40.40	40.90	40.90	-0.12%	19,010
May 7, 2026	41.25	41.35	40.40	40.95	40.95	-0.24%	13,089
May 6, 2026	40.30	41.05	40.25	41.05	41.05	2.11%	14,327
May 5, 2026	40.65	40.65	40.10	40.20	40.20	-1.11%	16,150
May 4, 2026	40.80	40.80	39.95	40.65	40.65	-1.57%	12,000
Apr 29, 2026	41.45	41.45	41.30	41.30	41.30	-0.24%	6,114
Apr 28, 2026	42.00	42.00	41.40	41.40	41.40	-4.61%	12,481
Apr 27, 2026	43.40	43.40	43.40	43.40	43.40	-0.69%	1,460