Koge Micro Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	43.70	43.70	43.70	43.70	43.70	2.10%	1,275
Apr 22, 2026	43.00	43.45	42.45	42.80	42.80	1.42%	48,486
Apr 21, 2026	41.95	43.35	41.65	42.20	42.20	0.60%	59,012
Apr 20, 2026	41.55	41.95	41.50	41.95	41.95	1.08%	8,172
Apr 17, 2026	41.25	41.50	41.20	41.50	41.50	0.12%	11,001
Apr 16, 2026	40.25	41.45	40.25	41.45	41.45	-0.36%	2,419
Apr 15, 2026	41.00	41.60	41.00	41.60	41.60	0.12%	7,917
Apr 14, 2026	41.50	41.55	41.50	41.55	41.55	0.12%	6,124
Apr 10, 2026	41.05	41.90	41.05	41.50	41.50	-1.89%	45,000
Apr 9, 2026	42.30	42.35	42.30	42.30	42.30	0.71%	5,000
Apr 8, 2026	42.30	42.30	41.80	42.00	42.00	-0.71%	5,058
Apr 7, 2026	42.35	43.70	42.25	42.30	42.30	-	13,100
Apr 1, 2026	41.85	42.30	41.85	42.30	42.30	0.71%	10,101
Mar 31, 2026	41.75	42.05	41.75	42.00	42.00	-0.36%	5,000
Mar 30, 2026	42.15	42.15	42.15	42.15	42.15	0.48%	3,200
Mar 27, 2026	41.95	41.95	41.95	41.95	41.95	-	2,000
Mar 26, 2026	41.90	42.15	41.65	41.95	41.95	-0.12%	12,150
Mar 25, 2026	42.15	42.20	41.90	42.00	42.00	-0.47%	11,253
Mar 24, 2026	42.00	42.20	42.00	42.20	42.20	1.93%	7,326
Mar 23, 2026	41.85	41.85	41.40	41.40	41.40	-1.66%	2,020
Mar 20, 2026	42.25	42.25	42.00	42.10	42.10	-0.12%	15,512
Mar 19, 2026	42.10	42.30	42.10	42.15	42.15	0.24%	11,025
Mar 18, 2026	42.50	42.50	42.05	42.05	42.05	-0.71%	5,101
Mar 17, 2026	42.90	42.90	42.20	42.35	42.35	-1.40%	19,144
Mar 16, 2026	42.95	42.95	42.95	42.95	42.95	0.35%	8,200
Mar 13, 2026	41.80	42.80	41.80	42.80	42.80	1.90%	15,080
Mar 12, 2026	41.95	42.20	41.95	42.00	42.00	0.84%	13,050
Mar 10, 2026	41.80	41.85	41.50	41.65	41.65	-1.65%	11,001