Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 126600.KQ stock page

Kopla Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,990.004,005.003,840.003,950.003,831.95149,563
2024-07-244,025.004,060.003,990.004,020.003,899.8548,010
2024-07-234,100.004,135.004,020.004,025.003,904.7080,917
2024-07-224,165.004,165.004,035.004,125.004,001.7266,195
2024-07-194,095.004,150.004,085.004,115.003,992.0117,163
2024-07-184,155.004,165.004,085.004,110.003,987.1633,157
2024-07-174,080.004,195.004,080.004,155.004,030.8258,945
2024-07-164,115.004,165.004,055.004,080.003,958.0651,795
2024-07-154,185.004,200.004,115.004,120.003,996.8750,306
2024-07-124,190.004,215.004,130.004,185.004,059.9233,112
2024-07-114,180.004,215.004,120.004,190.004,064.7771,255
2024-07-104,245.004,245.004,120.004,145.004,021.1251,106
2024-07-094,140.004,235.004,140.004,200.004,074.4744,870
2024-07-084,080.004,200.004,080.004,140.004,016.2751,407
2024-07-054,135.004,145.004,090.004,100.003,977.4647,072
2024-07-044,145.004,180.004,065.004,105.003,982.3160,721
2024-07-034,125.004,190.004,075.004,125.004,001.7291,074
2024-07-024,245.004,245.004,065.004,145.004,021.1275,032
2024-07-014,205.004,265.004,190.004,245.004,118.1345,681
2024-06-284,190.004,230.004,160.004,205.004,079.3342,335
2024-06-274,250.004,300.004,180.004,190.004,064.77131,923
2024-06-264,295.004,310.004,235.004,290.004,161.7865,877
2024-06-254,205.004,290.004,200.004,265.004,137.5368,319
2024-06-244,310.004,350.004,235.004,260.004,132.68147,894
2024-06-214,525.004,525.004,335.004,370.004,239.39123,962
2024-06-204,445.004,525.004,445.004,455.004,321.8551,986
2024-06-194,435.004,535.004,395.004,465.004,331.55107,204
2024-06-184,600.004,600.004,430.004,430.004,297.60188,632
2024-06-174,640.004,680.004,490.004,540.004,404.31438,611
2024-06-145,080.005,250.004,635.004,635.004,496.473,591,273
2024-06-134,600.004,790.004,585.004,790.004,646.84262,239
2024-06-124,590.004,705.004,585.004,590.004,452.82126,462
2024-06-114,670.004,670.004,545.004,590.004,452.82100,734
2024-06-104,520.004,760.004,490.004,595.004,457.67270,020
2024-06-074,600.004,630.004,500.004,510.004,375.21154,347
2024-06-054,565.004,660.004,540.004,590.004,452.82174,595
2024-06-044,565.004,605.004,455.004,565.004,428.57205,338
2024-06-034,450.004,775.004,390.004,565.004,428.571,209,346
2024-05-314,290.004,355.004,250.004,300.004,171.4960,205
2024-05-304,290.004,430.004,210.004,300.004,171.49118,618
2024-05-294,290.004,310.004,220.004,290.004,161.7865,154
2024-05-284,230.004,310.004,215.004,290.004,161.7856,135
2024-05-274,195.004,340.004,150.004,255.004,127.8391,508
2024-05-244,115.004,350.004,060.004,195.004,069.62166,706
2024-05-234,145.004,170.004,075.004,095.003,972.6135,071
2024-05-224,115.004,155.004,090.004,125.004,001.7249,171
2024-05-214,105.004,150.004,095.004,115.003,992.0139,952
2024-05-204,165.004,195.004,090.004,155.004,030.8262,207
2024-05-174,220.004,265.004,165.004,165.004,040.5280,713
2024-05-164,145.004,200.004,125.004,195.004,069.6256,271
2024-05-144,130.004,135.004,090.004,125.004,001.7232,222
2024-05-134,100.004,140.004,060.004,125.004,001.7230,537
2024-05-104,175.004,175.004,085.004,120.003,996.8737,745
2024-05-094,055.004,180.004,055.004,145.004,021.1242,200
2024-05-084,060.004,115.004,060.004,115.003,992.0130,254
2024-05-074,105.004,145.004,070.004,085.003,962.9149,539
2024-05-034,150.004,150.004,070.004,105.003,982.3153,878
2024-05-024,020.004,155.003,985.004,140.004,016.27106,294
2024-04-304,020.004,045.003,950.004,020.003,899.8548,144
2024-04-293,870.004,000.003,870.003,995.003,875.6065,669
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-2650.0000 KRW
2024-12-2750.0000 KRW
2023-12-2770.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.