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
2024-01-294,945.004,975.004,835.004,850.004,705.05344,956
2024-01-264,845.004,930.004,765.004,910.004,763.25309,142
2024-01-254,910.004,955.004,760.004,765.004,622.59752,939
2024-01-244,625.004,970.004,560.004,915.004,768.111,704,252
2024-01-234,590.004,630.004,485.004,630.004,491.62328,245
2024-01-224,630.005,170.004,455.004,590.004,452.825,196,793
2024-01-194,415.004,515.004,410.004,470.004,336.4185,092
2024-01-184,390.004,455.004,385.004,410.004,278.2085,555
2024-01-174,575.004,575.004,365.004,405.004,273.35228,102
2024-01-164,450.004,700.004,450.004,530.004,394.61461,257
2024-01-154,400.004,480.004,385.004,480.004,346.11151,341
2024-01-124,440.004,490.004,365.004,400.004,268.5082,900
2024-01-114,420.004,470.004,385.004,470.004,336.41110,328
2024-01-104,460.004,470.004,335.004,390.004,258.80131,968
2024-01-094,450.004,455.004,405.004,450.004,317.0090,957
2024-01-084,355.004,440.004,350.004,420.004,287.9068,754
2024-01-054,295.004,475.004,295.004,395.004,263.65138,876
2024-01-044,370.004,395.004,300.004,305.004,176.34121,852
2024-01-034,460.004,460.004,350.004,365.004,234.54138,302
2024-01-024,480.004,490.004,405.004,465.004,331.5597,049
2023-12-284,590.004,590.004,275.004,480.004,346.11260,679
2023-12-274,460.004,600.004,430.004,600.004,462.52155,269
2023-12-264,520.004,570.004,430.004,470.004,268.50144,573
2023-12-224,585.004,625.004,515.004,515.004,311.47150,476
2023-12-214,515.004,700.004,500.004,580.004,373.54381,373
2023-12-204,490.004,545.004,475.004,515.004,311.47221,895
2023-12-194,410.004,530.004,365.004,530.004,325.79283,004
2023-12-184,400.004,430.004,350.004,400.004,201.65121,400
2023-12-154,385.004,440.004,365.004,400.004,201.65154,962
2023-12-144,430.004,495.004,360.004,360.004,163.46211,884
2023-12-134,425.004,650.004,340.004,440.004,239.85552,456
2023-12-124,415.004,440.004,380.004,385.004,187.33137,859
2023-12-114,370.004,435.004,330.004,420.004,220.75233,730
2023-12-084,440.004,490.004,350.004,365.004,168.23260,867
2023-12-074,610.004,690.004,415.004,430.004,230.30631,334
2023-12-064,405.004,530.004,370.004,530.004,325.79852,671
2023-12-054,340.004,455.004,295.004,390.004,192.10367,189
2023-12-044,240.004,375.004,230.004,350.004,153.91265,243
2023-12-014,200.004,425.004,155.004,220.004,029.77669,472
2023-11-304,180.004,230.004,160.004,195.004,005.89107,395
2023-11-294,115.004,225.004,115.004,160.003,972.47162,244
2023-11-284,195.004,230.004,100.004,110.003,924.73244,859
2023-11-274,280.004,330.004,200.004,215.004,024.99179,151
2023-11-244,225.004,340.004,185.004,260.004,067.96264,527
2023-11-234,265.004,285.004,200.004,220.004,029.77266,917
2023-11-224,285.004,450.004,240.004,265.004,072.74594,995
2023-11-214,310.004,465.004,245.004,300.004,106.16727,609
2023-11-204,260.004,580.004,210.004,270.004,077.511,448,173
2023-11-174,220.005,020.004,215.004,320.004,125.2611,777,320
2023-11-164,135.004,195.004,100.004,160.003,972.4783,848
2023-11-154,120.004,140.004,090.004,100.003,915.1868,470
2023-11-143,990.004,090.003,850.004,085.003,900.85126,648
2023-11-134,005.004,040.003,925.003,955.003,776.7189,426
2023-11-104,120.004,120.003,970.004,000.003,819.68120,367
2023-11-094,180.004,205.004,100.004,125.003,939.0582,278
2023-11-084,135.004,400.004,090.004,150.003,962.92457,733
2023-11-074,235.004,240.004,050.004,140.003,953.3783,944
2023-11-064,200.004,240.004,110.004,230.004,039.32134,297
2023-11-033,970.004,125.003,970.004,110.003,924.7394,143
2023-11-023,815.003,980.003,815.003,965.003,786.2689,513
← NewerPage 12 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.