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
2023-11-013,900.003,900.003,790.003,800.003,628.7042,298
2023-10-313,940.003,950.003,810.003,840.003,666.9060,520
2023-10-303,820.003,970.003,820.003,935.003,757.6138,756
2023-10-273,765.004,140.003,765.003,935.003,757.61250,462
2023-10-263,930.003,930.003,800.003,805.003,633.47115,576
2023-10-254,030.004,040.003,950.003,980.003,800.5935,049
2023-10-243,935.004,030.003,845.004,025.003,843.56115,714
2023-10-233,905.004,020.003,905.003,975.003,795.8159,060
2023-10-204,060.004,105.003,955.004,000.003,819.68140,939
2023-10-194,200.004,200.004,060.004,125.003,939.05124,762
2023-10-184,295.004,295.004,185.004,210.004,020.2236,095
2023-10-174,190.004,300.004,190.004,240.004,048.8735,750
2023-10-164,200.004,240.004,110.004,195.004,005.8976,611
2023-10-134,350.004,380.004,200.004,245.004,053.6454,660
2023-10-124,200.004,420.004,200.004,380.004,182.5572,757
2023-10-114,165.004,265.004,165.004,215.004,024.9948,911
2023-10-104,295.004,320.004,120.004,150.003,962.9261,827
2023-10-064,060.004,285.004,060.004,225.004,034.54110,507
2023-10-054,340.004,340.004,100.004,100.003,915.1872,793
2023-10-044,445.004,450.004,185.004,190.004,001.12150,042
2023-09-274,290.004,475.004,290.004,475.004,273.2781,613
2023-09-264,420.004,595.004,405.004,410.004,211.2098,561
2023-09-254,595.004,605.004,460.004,460.004,258.95154,310
2023-09-224,660.004,725.004,565.004,590.004,383.09176,887
2023-09-214,835.004,865.004,690.004,730.004,516.78148,673
2023-09-204,820.004,875.004,775.004,860.004,640.92112,389
2023-09-194,860.004,900.004,800.004,820.004,602.72102,650
2023-09-184,925.004,965.004,835.004,885.004,664.7996,091
2023-09-154,945.005,010.004,890.004,925.004,702.9969,067
2023-09-144,895.005,000.004,830.004,925.004,702.99157,777
2023-09-135,020.005,060.004,880.004,920.004,698.21173,572
2023-09-125,150.005,170.005,020.005,030.004,803.25133,122
2023-09-115,040.005,150.005,020.005,100.004,870.1080,904
2023-09-085,060.005,120.005,030.005,040.004,812.8081,338
2023-09-075,280.005,290.005,040.005,100.004,870.10159,146
2023-09-065,140.005,290.005,120.005,250.005,013.34221,750
2023-09-055,080.005,150.005,070.005,140.004,908.2983,238
2023-09-045,080.005,100.005,030.005,090.004,860.5576,172
2023-09-015,140.005,140.005,050.005,090.004,860.5575,451
2023-08-315,130.005,160.005,060.005,100.004,870.10105,242
2023-08-304,955.005,140.004,955.005,130.004,898.75131,505
2023-08-294,910.004,990.004,890.004,960.004,736.41137,404
2023-08-284,880.004,970.004,840.004,895.004,674.34198,596
2023-08-254,930.004,970.004,775.004,880.004,660.01250,770
2023-08-244,710.004,945.004,710.004,930.004,707.76268,677
2023-08-234,850.004,855.004,710.004,710.004,497.68658,795
2023-08-225,140.005,170.005,030.005,060.004,831.9065,084
2023-08-215,020.005,220.005,020.005,140.004,908.29125,986
2023-08-185,030.005,090.004,910.005,050.004,822.3585,595
2023-08-175,110.005,190.005,040.005,100.004,870.10143,059
2023-08-165,100.005,500.004,935.005,280.005,041.98577,279
2023-08-145,200.005,260.005,100.005,170.004,936.9459,148
2023-08-115,140.005,270.005,130.005,260.005,022.8855,648
2023-08-105,180.005,220.005,100.005,180.004,946.4942,478
2023-08-095,050.005,230.005,000.005,200.004,965.5977,888
2023-08-085,130.005,270.005,010.005,030.004,803.25102,418
2023-08-075,070.005,110.004,995.005,100.004,870.1083,663
2023-08-045,120.005,150.004,990.005,130.004,898.7597,749
2023-08-035,260.005,270.005,000.005,120.004,889.20155,218
2023-08-025,350.005,410.005,190.005,230.004,994.24101,717
← NewerPage 13 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.