Ko Ja (Cayman) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.75	37.90	37.30	37.85	37.85	1.20%	57,137
Apr 28, 2026	38.65	38.65	37.40	37.40	37.40	-1.32%	152,846
Apr 27, 2026	37.90	37.90	37.60	37.90	37.90	-	70,675
Apr 24, 2026	37.85	37.90	37.60	37.90	37.90	0.13%	30,180
Apr 23, 2026	38.00	38.30	37.50	37.85	37.85	-0.79%	99,522
Apr 22, 2026	38.00	38.95	37.85	38.15	38.15	-0.26%	76,513
Apr 21, 2026	38.45	38.95	38.05	38.25	38.25	0.13%	65,094
Apr 20, 2026	38.45	38.45	38.00	38.20	38.20	-0.39%	64,211
Apr 17, 2026	38.45	38.45	37.95	38.35	38.35	0.26%	36,352
Apr 16, 2026	38.40	38.40	38.20	38.25	38.25	0.79%	42,068
Apr 15, 2026	38.00	38.25	37.95	37.95	37.95	0.13%	80,492
Apr 14, 2026	38.00	38.10	37.75	37.90	37.90	-0.66%	55,260
Apr 13, 2026	37.20	38.35	37.15	38.15	38.15	3.11%	74,275
Apr 10, 2026	36.50	37.00	36.50	37.00	37.00	0.54%	44,405
Apr 9, 2026	36.80	36.80	36.55	36.80	36.80	-0.41%	14,128
Apr 8, 2026	37.05	37.05	36.30	36.95	36.95	1.09%	34,771
Apr 7, 2026	36.20	36.70	36.20	36.55	36.55	-0.41%	53,379
Apr 2, 2026	37.15	37.15	36.60	36.70	36.70	-1.08%	49,117
Apr 1, 2026	37.05	38.50	36.70	37.10	37.10	0.13%	42,979
Mar 31, 2026	37.20	37.45	36.75	37.05	37.05	-0.67%	58,382
Mar 30, 2026	38.30	38.30	37.20	37.30	37.30	-0.80%	49,813
Mar 27, 2026	37.25	38.05	37.25	37.60	37.60	-0.79%	20,000
Mar 26, 2026	37.95	38.00	37.90	37.90	37.90	-0.26%	18,964
Mar 25, 2026	38.40	38.40	37.50	38.00	38.00	0.93%	17,151
Mar 24, 2026	37.70	37.95	37.60	37.65	37.65	-0.53%	28,271
Mar 23, 2026	38.05	38.45	37.85	37.85	37.85	-0.66%	11,045
Mar 20, 2026	38.60	38.60	38.00	38.10	38.10	-1.30%	28,214
Mar 19, 2026	39.40	39.65	38.55	38.60	38.60	-2.03%	41,474
Mar 18, 2026	38.90	39.40	38.05	39.40	39.40	1.55%	68,338
Mar 17, 2026	38.00	38.80	37.10	38.80	38.80	4.72%	62,630
Mar 16, 2026	37.80	37.80	36.30	37.05	37.05	-0.13%	23,570
Mar 13, 2026	36.85	37.25	36.75	37.10	37.10	0.13%	36,143
Mar 12, 2026	36.80	37.20	36.75	37.05	37.05	0.27%	79,776
Mar 11, 2026	37.30	37.40	36.90	36.95	36.95	0.41%	81,321
Mar 10, 2026	36.05	37.00	36.05	36.80	36.80	0.68%	35,653
Mar 9, 2026	36.70	36.70	36.30	36.55	36.55	-3.94%	78,639
Mar 6, 2026	37.35	38.25	37.35	38.05	38.05	0.53%	20,048
Mar 5, 2026	38.10	38.20	37.45	37.85	37.85	-0.13%	46,855
Mar 4, 2026	39.50	39.50	37.85	37.90	37.90	-3.32%	57,757
Mar 3, 2026	40.20	40.20	39.15	39.20	39.20	-1.26%	52,222
Mar 2, 2026	39.70	39.80	39.30	39.70	39.70	-0.75%	63,149
Feb 26, 2026	40.05	40.10	39.80	40.00	40.00	-0.12%	100,849
Feb 25, 2026	39.85	40.10	39.30	40.05	40.05	1.01%	165,502
Feb 24, 2026	38.80	40.00	38.70	39.65	39.65	1.02%	109,371
Feb 23, 2026	38.10	39.40	38.10	39.25	39.25	3.56%	123,130
Feb 11, 2026	37.40	37.90	37.30	37.90	37.90	1.34%	68,481
Feb 10, 2026	37.40	38.25	36.85	37.40	37.40	-	103,733
Feb 9, 2026	37.60	38.00	37.00	37.40	37.40	-0.53%	68,344
Feb 6, 2026	37.70	37.70	37.05	37.60	37.60	-	42,564
Feb 5, 2026	37.65	37.65	36.60	37.60	37.60	-0.13%	61,563
Feb 4, 2026	37.50	37.95	36.35	37.65	37.65	0.40%	43,538
Feb 3, 2026	38.05	38.05	37.00	37.50	37.50	-0.66%	38,790
Feb 2, 2026	38.15	38.15	36.90	37.75	37.75	-1.05%	50,513
Jan 30, 2026	37.80	38.15	37.60	38.15	38.15	0.39%	41,906
Jan 29, 2026	37.55	38.00	37.50	38.00	38.00	-1.17%	32,089
Jan 28, 2026	38.20	38.45	37.70	38.45	38.45	0.52%	92,819
Jan 27, 2026	38.55	38.55	37.60	38.25	38.25	-0.78%	29,323
Jan 26, 2026	38.50	38.60	38.00	38.55	38.55	0.13%	32,163
Jan 23, 2026	38.20	38.50	37.70	38.50	38.50	1.32%	48,594
Jan 22, 2026	37.35	39.15	37.35	38.00	38.00	1.33%	115,814
Jan 21, 2026	36.80	37.50	36.60	37.50	37.50	0.67%	52,460
Jan 20, 2026	36.70	38.80	36.70	37.25	37.25	-1.32%	112,436
Jan 19, 2026	37.35	38.00	36.50	37.75	37.75	1.75%	84,954
Jan 16, 2026	37.00	37.15	36.80	37.10	37.10	0.95%	40,585
Jan 15, 2026	37.00	37.00	36.25	36.75	36.75	-0.68%	52,118
Jan 14, 2026	36.50	37.85	36.40	37.00	37.00	3.21%	110,982
Jan 13, 2026	35.45	36.20	35.35	35.85	35.85	1.27%	57,633
Jan 12, 2026	35.00	35.70	35.00	35.40	35.40	1.43%	61,231
Jan 9, 2026	35.25	35.25	34.55	34.90	34.90	-0.29%	17,005
Jan 8, 2026	35.00	35.10	34.90	35.00	35.00	-	18,530
Jan 7, 2026	34.55	35.00	34.50	35.00	35.00	0.14%	34,627
Jan 6, 2026	34.85	35.00	34.50	34.95	34.95	-0.14%	47,086
Jan 5, 2026	34.65	35.00	34.50	35.00	35.00	-0.28%	28,413
Jan 2, 2026	35.20	35.20	35.00	35.10	35.10	0.14%	43,392
Dec 31, 2025	35.05	35.10	34.95	35.05	35.05	-	32,155
Dec 30, 2025	35.05	35.15	35.00	35.05	35.05	-	13,158
Dec 29, 2025	35.25	35.25	34.60	35.05	35.05	-	37,002
Dec 26, 2025	35.00	35.10	33.75	35.05	35.05	-0.43%	70,502
Dec 24, 2025	34.75	35.20	34.75	35.20	35.20	0.72%	2,300
Dec 23, 2025	34.80	35.05	34.80	34.95	34.95	1.16%	5,560
Dec 22, 2025	35.05	35.20	34.55	34.55	34.55	-1.43%	68,294
Dec 19, 2025	34.70	35.10	34.65	35.05	35.05	1.01%	23,424
Dec 18, 2025	35.60	35.60	34.60	34.70	34.70	-1.42%	14,941
Dec 17, 2025	35.95	35.95	35.20	35.20	35.20	-0.85%	2,174
Dec 16, 2025	34.65	35.50	34.60	35.50	35.50	0.85%	22,103
Dec 15, 2025	35.30	35.95	35.10	35.20	35.20	-0.85%	15,046
Dec 12, 2025	35.50	35.80	35.50	35.50	35.50	-0.84%	18,495
Dec 11, 2025	35.90	35.90	35.70	35.80	35.80	-0.28%	12,069
Dec 10, 2025	35.95	36.05	35.90	35.90	35.90	-1.51%	19,128
Dec 9, 2025	36.75	36.75	35.90	36.45	36.45	1.82%	12,140
Dec 8, 2025	36.10	36.10	35.80	35.80	35.80	-0.28%	11,237
Dec 5, 2025	36.20	36.20	35.90	35.90	35.90	-1.37%	26,763
Dec 4, 2025	36.70	36.85	36.40	36.40	36.40	-0.68%	34,074
Dec 3, 2025	36.15	36.85	36.15	36.65	36.65	0.27%	14,000
Dec 2, 2025	37.00	37.00	35.85	36.55	36.55	0.14%	32,182
Dec 1, 2025	36.60	36.60	36.10	36.50	36.50	-1.35%	49,313
Nov 28, 2025	36.60	37.35	36.55	37.00	37.00	0.41%	35,248
Nov 27, 2025	37.05	37.10	36.80	36.85	36.85	-0.81%	26,540
Nov 26, 2025	37.50	37.50	37.00	37.15	37.15	-0.80%	24,081
Nov 25, 2025	37.75	37.90	37.30	37.45	37.45	-0.79%	12,000