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
2024-04-263,875.003,900.003,840.003,870.003,754.3444,693
2024-04-253,895.003,935.003,870.003,875.003,759.1933,874
2024-04-243,835.003,900.003,810.003,895.003,778.5972,753
2024-04-233,880.003,910.003,795.003,835.003,720.38103,842
2024-04-223,880.003,980.003,800.003,865.003,749.4960,111
2024-04-193,890.003,950.003,810.003,870.003,754.3487,965
2024-04-183,830.003,940.003,830.003,890.003,773.7448,375
2024-04-173,790.004,000.003,790.003,885.003,768.8969,732
2024-04-163,920.003,955.003,815.003,880.003,764.0483,299
2024-04-153,945.003,960.003,870.003,960.003,841.6560,121
2024-04-124,060.004,100.003,970.003,980.003,861.0566,999
2024-04-113,980.004,050.003,950.003,990.003,870.7539,381
2024-04-093,990.004,065.003,970.003,985.003,865.9054,430
2024-04-084,110.004,115.003,920.004,010.003,890.1561,185
2024-04-054,090.004,110.003,990.004,060.003,938.6691,582
2024-04-044,110.004,120.004,040.004,045.003,924.1177,020
2024-04-034,110.004,165.004,055.004,105.003,982.31105,430
2024-04-024,200.004,260.004,110.004,165.004,040.5284,648
2024-04-014,165.004,265.004,130.004,230.004,103.5881,232
2024-03-294,255.004,280.004,150.004,190.004,064.77119,504
2024-03-284,315.004,390.004,220.004,295.004,166.64126,403
2024-03-274,310.004,360.004,295.004,345.004,215.1462,519
2024-03-264,345.004,395.004,315.004,325.004,195.7485,719
2024-03-254,400.004,420.004,295.004,370.004,239.3999,355
2024-03-224,360.004,410.004,345.004,400.004,268.5052,025
2024-03-214,370.004,425.004,350.004,375.004,244.24107,915
2024-03-204,410.004,420.004,325.004,370.004,239.3969,668
2024-03-194,370.004,465.004,370.004,390.004,258.8055,906
2024-03-184,435.004,435.004,375.004,395.004,263.6542,040
2024-03-154,440.004,475.004,350.004,425.004,292.75111,556
2024-03-144,490.004,500.004,405.004,480.004,346.1180,257
2024-03-134,520.004,540.004,445.004,480.004,346.1195,961
2024-03-124,515.004,560.004,485.004,520.004,384.9170,759
2024-03-114,420.004,560.004,385.004,550.004,414.01152,116
2024-03-084,290.004,390.004,290.004,370.004,239.3986,331
2024-03-074,305.004,350.004,240.004,305.004,176.34106,732
2024-03-064,400.004,425.004,290.004,325.004,195.7497,288
2024-03-054,450.004,475.004,325.004,400.004,268.50130,184
2024-03-044,500.004,540.004,450.004,475.004,341.2697,371
2024-02-294,520.004,560.004,490.004,490.004,355.81115,381
2024-02-284,540.004,630.004,540.004,565.004,428.5785,352
2024-02-274,560.004,640.004,515.004,590.004,452.82116,887
2024-02-264,665.004,675.004,565.004,575.004,438.27128,829
2024-02-234,785.004,800.004,655.004,665.004,525.58228,817
2024-02-224,810.004,835.004,760.004,795.004,651.69120,613
2024-02-214,825.004,855.004,770.004,805.004,661.39131,359
2024-02-204,845.004,870.004,785.004,815.004,671.09110,887
2024-02-194,875.004,985.004,840.004,860.004,714.75139,558
2024-02-164,870.004,885.004,790.004,875.004,729.30141,439
2024-02-154,845.004,880.004,790.004,845.004,700.20266,695
2024-02-144,755.004,870.004,740.004,855.004,709.90124,707
2024-02-134,760.004,860.004,725.004,830.004,685.65217,414
2024-02-084,690.004,785.004,680.004,690.004,549.83155,031
2024-02-074,640.004,720.004,630.004,660.004,520.73100,451
2024-02-064,700.004,740.004,560.004,660.004,520.73122,018
2024-02-054,795.004,850.004,700.004,700.004,559.53146,147
2024-02-024,805.004,855.004,750.004,790.004,646.84178,023
2024-02-014,685.004,905.004,630.004,785.004,641.99235,554
2024-01-314,780.004,830.004,680.004,720.004,578.93127,345
2024-01-304,920.004,945.004,700.004,750.004,608.04280,409
← NewerPage 11 of 21 · 1,223 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.