Koge Micro Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.90	39.30	38.40	39.30	39.30	0.90%	8,105
Jul 28, 2026	39.25	39.25	38.50	38.95	38.95	-1.27%	13,628
Jul 27, 2026	39.60	39.60	39.45	39.45	39.45	0.25%	4,008
Jul 24, 2026	39.75	39.75	39.20	39.35	39.35	-0.88%	5,404
Jul 23, 2026	40.00	40.00	39.60	39.70	39.70	0.38%	9,003
Jul 22, 2026	40.05	40.05	39.55	39.55	39.55	-0.50%	6,397
Jul 21, 2026	39.70	39.75	39.70	39.75	39.75	-0.63%	2,155
Jul 20, 2026	39.90	40.00	39.75	40.00	40.00	0.38%	16,411
Jul 17, 2026	40.50	40.50	39.75	39.85	39.85	0.25%	17,421
Jul 16, 2026	38.65	40.50	38.65	39.75	39.75	3.46%	48,455
Jul 15, 2026	41.40	41.40	40.05	40.35	38.42	-2.77%	63,432
Jul 14, 2026	41.40	41.50	41.15	41.50	39.51	-0.72%	8,600
Jul 13, 2026	41.25	41.80	41.25	41.80	39.80	0.97%	10,551
Jul 9, 2026	41.35	41.40	41.35	41.40	39.42	0.12%	2,016
Jul 8, 2026	41.00	41.35	40.80	41.35	39.37	-1.08%	14,000
Jul 7, 2026	41.50	41.80	41.30	41.80	39.80	1.33%	13,005
Jul 6, 2026	41.25	41.40	41.25	41.25	39.28	0.12%	7,000
Jul 3, 2026	41.80	41.80	41.20	41.20	39.23	-1.79%	3,000
Jul 2, 2026	41.55	41.95	41.55	41.95	39.94	0.96%	14,003
Jul 1, 2026	41.15	41.55	41.10	41.55	39.56	-0.12%	9,039
Jun 30, 2026	41.60	41.60	41.60	41.60	39.61	1.34%	5,016
Jun 29, 2026	41.80	41.80	40.70	41.05	39.09	-1.79%	5,094
Jun 26, 2026	41.80	41.80	40.95	41.80	39.80	-	25,001
Jun 25, 2026	41.45	41.95	41.45	41.80	39.80	0.24%	15,001
Jun 24, 2026	40.60	41.70	40.60	41.70	39.71	2.08%	20,400
Jun 23, 2026	40.80	40.85	40.60	40.85	38.90	0.12%	22,100
Jun 22, 2026	40.65	41.90	40.50	40.80	38.85	0.74%	21,600
Jun 18, 2026	40.75	41.10	40.45	40.50	38.56	-3.23%	37,052
Jun 17, 2026	40.50	41.85	40.50	41.85	39.85	3.46%	7,200
Jun 16, 2026	40.45	40.55	40.40	40.45	38.52	-	8,360
Jun 15, 2026	40.10	40.65	40.10	40.45	38.52	-0.37%	7,185
Jun 12, 2026	40.55	40.70	40.50	40.60	38.66	1.25%	6,024
Jun 11, 2026	40.10	40.10	40.10	40.10	38.18	-0.50%	1,065
Jun 10, 2026	40.60	41.15	40.30	40.30	38.37	-0.49%	42,000
Jun 9, 2026	41.00	41.00	40.00	40.50	38.56	-3.23%	58,278
Jun 8, 2026	40.60	41.85	40.60	41.85	39.85	-0.12%	4,759
Jun 5, 2026	41.75	42.00	41.70	41.90	39.90	-0.36%	9,001
Jun 4, 2026	42.15	42.15	41.60	42.05	40.04	0.24%	9,510
Jun 3, 2026	41.90	41.95	41.10	41.95	39.94	-0.12%	59,595
Jun 2, 2026	40.90	42.00	40.00	42.00	39.99	2.44%	20,301
Jun 1, 2026	40.65	41.00	40.65	41.00	39.04	1.99%	17,315
May 29, 2026	40.20	40.20	40.20	40.20	38.28	0.25%	2,009
May 28, 2026	40.15	40.15	40.10	40.10	38.18	-1.11%	2,000
May 27, 2026	40.40	40.55	40.40	40.55	38.61	0.37%	2,050
May 26, 2026	39.70	40.65	39.70	40.40	38.47	1.51%	17,001
May 25, 2026	39.20	39.95	39.20	39.80	37.90	-1.36%	9,101
May 22, 2026	40.35	40.40	40.35	40.35	38.42	-	4,008
May 21, 2026	40.30	40.40	40.30	40.35	38.42	-0.12%	8,006
May 19, 2026	40.35	40.40	40.35	40.40	38.47	0.12%	3,001
May 18, 2026	40.00	40.35	40.00	40.35	38.42	0.62%	13,000