Koh Brothers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.51	0.49	0.50	0.50	2.06%	3,284,300
Apr 27, 2026	0.53	0.53	0.48	0.49	0.49	-7.62%	3,711,500
Apr 24, 2026	0.55	0.55	0.52	0.53	0.53	-3.67%	2,600,600
Apr 23, 2026	0.56	0.57	0.52	0.55	0.55	-2.68%	2,519,000
Apr 22, 2026	0.57	0.59	0.54	0.56	0.56	1.82%	9,045,200
Apr 21, 2026	0.49	0.55	0.47	0.55	0.55	13.40%	5,859,100
Apr 20, 2026	0.43	0.51	0.43	0.49	0.49	18.29%	9,954,200
Apr 17, 2026	0.36	0.41	0.36	0.41	0.41	15.49%	3,304,600
Apr 16, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	629,300
Apr 15, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	2,858,000
Apr 14, 2026	0.35	0.35	0.34	0.34	0.34	-8.11%	3,407,500
Apr 13, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	6,289,000
Apr 10, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	1,085,000
Apr 9, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	1,542,300
Apr 8, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	2,767,100
Apr 7, 2026	0.34	0.38	0.34	0.36	0.36	7.46%	10,104,900
Apr 6, 2026	0.32	0.34	0.31	0.34	0.34	8.06%	1,976,000
Apr 2, 2026	0.32	0.32	0.30	0.31	0.31	-	774,700
Apr 1, 2026	0.31	0.32	0.30	0.31	0.31	-	255,700
Mar 31, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	284,500
Mar 30, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	929,900
Mar 27, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	462,400
Mar 26, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	656,600
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	175,500
Mar 24, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	153,400
Mar 23, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	248,500
Mar 20, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	390,600
Mar 19, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	123,500
Mar 18, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	84,000
Mar 17, 2026	0.31	0.31	0.30	0.31	0.31	-	106,900
Mar 16, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	136,200
Mar 13, 2026	0.30	0.31	0.30	0.30	0.30	-	356,300
Mar 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	139,100
Mar 11, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	82,300
Mar 10, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	131,300
Mar 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	152,500
Mar 6, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	337,300
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-	165,000
Mar 4, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	651,600
Mar 3, 2026	0.32	0.32	0.30	0.31	0.31	1.67%	330,400
Mar 2, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	959,300
Feb 27, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	97,100
Feb 26, 2026	0.33	0.33	0.32	0.33	0.33	-	374,000
Feb 25, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	1,230,300
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	662,600
Feb 23, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	679,000
Feb 20, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	1,987,600
Feb 19, 2026	0.35	0.35	0.34	0.34	0.34	-	1,613,500
Feb 16, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	4,984,200
Feb 13, 2026	0.34	0.34	0.33	0.33	0.33	-	580,200
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	-	215,400
Feb 11, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	2,283,400
Feb 10, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	716,300
Feb 9, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	395,000
Feb 6, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	569,800
Feb 5, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	693,600
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	601,100
Feb 3, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	1,122,900
Feb 2, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	919,300
Jan 30, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	158,100
Jan 29, 2026	0.33	0.33	0.32	0.33	0.33	-	876,700
Jan 28, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	1,737,500
Jan 27, 2026	0.32	0.33	0.31	0.32	0.32	-	803,700
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	-	457,700
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	312,500
Jan 22, 2026	0.31	0.33	0.31	0.31	0.31	1.64%	1,709,600
Jan 21, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	708,000
Jan 20, 2026	0.31	0.31	0.30	0.30	0.30	-	110,900
Jan 19, 2026	0.31	0.31	0.30	0.30	0.30	-	375,800
Jan 16, 2026	0.29	0.31	0.29	0.30	0.30	7.14%	813,000
Jan 15, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	112,100
Jan 14, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	122,200
Jan 13, 2026	0.29	0.29	0.28	0.28	0.28	-	158,000
Jan 12, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	143,100
Jan 9, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	315,300
Jan 8, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	178,600
Jan 7, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	118,700
Jan 6, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	45,400
Jan 5, 2026	0.29	0.29	0.28	0.29	0.29	-	64,100
Jan 2, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	85,500
Dec 31, 2025	0.28	0.29	0.28	0.29	0.29	-	137,700
Dec 30, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	155,700
Dec 29, 2025	0.27	0.29	0.27	0.29	0.29	9.62%	621,900
Dec 26, 2025	0.26	0.27	0.25	0.26	0.26	-1.89%	158,100
Dec 24, 2025	0.26	0.27	0.26	0.27	0.27	-	30,100
Dec 23, 2025	0.27	0.27	0.26	0.27	0.27	-	222,500
Dec 22, 2025	0.26	0.27	0.26	0.27	0.27	-	6,100
Dec 19, 2025	0.26	0.27	0.26	0.27	0.27	-	32,500
Dec 18, 2025	0.27	0.27	0.27	0.27	0.27	-	111,000
Dec 17, 2025	0.27	0.27	0.26	0.27	0.27	-	160,300
Dec 16, 2025	0.27	0.27	0.27	0.27	0.27	-	105,100
Dec 15, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	125,300
Dec 12, 2025	0.26	0.27	0.26	0.27	0.27	-	45,600
Dec 11, 2025	0.27	0.27	0.27	0.27	0.27	-	28,100
Dec 10, 2025	0.27	0.28	0.26	0.27	0.27	-	193,800
Dec 9, 2025	0.26	0.27	0.26	0.27	0.27	-	19,400
Dec 8, 2025	0.27	0.27	0.26	0.27	0.27	-	18,600
Dec 5, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	131,700
Dec 4, 2025	0.28	0.28	0.26	0.26	0.26	-1.89%	174,700
Dec 3, 2025	0.28	0.28	0.26	0.27	0.27	-1.85%	159,600