Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 126600.KQ stock page

Kopla Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,815.002,865.002,765.002,765.002,765.0065,946
2026-07-162,940.002,940.002,860.002,870.002,870.0035,907
2026-07-152,860.002,980.002,860.002,930.002,930.0045,250
2026-07-143,005.003,005.002,815.002,875.002,875.00254,483
2026-07-133,065.003,120.002,950.002,990.002,990.0067,537
2026-07-102,920.003,105.002,920.003,055.003,055.0076,556
2026-07-092,900.002,995.002,855.002,860.002,860.0081,123
2026-07-082,965.003,095.002,920.002,925.002,925.00109,994
2026-07-073,025.003,080.002,970.002,990.002,990.0058,236
2026-07-063,045.003,135.002,995.003,055.003,055.0067,360
2026-07-032,995.003,120.002,990.003,055.003,055.0060,361
2026-07-022,990.003,155.002,925.002,995.002,995.00112,988
2026-07-012,935.003,180.002,935.003,060.003,060.00130,797
2026-06-303,025.003,035.002,905.002,935.002,935.0087,860
2026-06-292,725.003,035.002,725.003,035.003,035.00130,641
2026-06-262,875.002,895.002,740.002,805.002,805.00142,684
2026-06-252,930.003,040.002,875.002,895.002,895.0096,923
2026-06-242,805.003,020.002,805.002,955.002,955.00128,152
2026-06-233,000.003,025.002,840.002,840.002,840.00125,368
2026-06-223,040.003,110.002,985.003,025.003,025.0093,163
2026-06-193,205.003,210.003,045.003,115.003,115.00100,051
2026-06-183,315.003,325.003,170.003,205.003,205.00120,068
2026-06-173,245.003,385.003,200.003,340.003,340.00139,486
2026-06-163,170.003,255.003,135.003,245.003,245.0089,120
2026-06-153,265.003,265.003,130.003,170.003,170.0087,122
2026-06-123,085.003,245.003,085.003,175.003,175.00112,635
2026-06-113,060.003,060.002,940.003,040.003,040.0066,093
2026-06-103,005.003,110.002,980.003,065.003,065.00123,228
2026-06-092,910.003,115.002,910.003,030.003,030.00164,943
2026-06-082,960.003,045.002,910.002,910.002,910.00194,342
2026-06-053,205.003,230.003,095.003,135.003,135.00144,233
2026-06-043,230.003,350.003,195.003,285.003,285.00146,469
2026-06-023,295.003,330.003,150.003,285.003,285.00338,849
2026-06-013,445.003,490.003,300.003,355.003,355.00295,550
2026-05-293,575.003,615.003,405.003,490.003,490.00198,125
2026-05-283,605.003,695.003,535.003,580.003,580.00241,069
2026-05-273,770.003,770.003,590.003,645.003,645.00210,301
2026-05-263,765.003,830.003,640.003,770.003,770.00231,516
2026-05-223,670.003,775.003,670.003,740.003,740.00152,014
2026-05-213,550.003,830.003,550.003,675.003,675.00219,196
2026-05-203,590.003,630.003,440.003,525.003,525.00261,449
2026-05-193,795.003,880.003,570.003,630.003,630.00430,716
2026-05-184,040.004,040.003,830.003,865.003,865.00544,415
2026-05-153,885.004,455.003,830.004,035.004,035.002,945,894
2026-05-143,715.004,485.003,710.003,880.003,880.006,941,834
2026-05-133,785.003,850.003,700.003,715.003,715.00207,689
2026-05-123,900.003,925.003,700.003,810.003,810.00360,356
2026-05-114,020.004,120.003,880.003,900.003,900.00288,807
2026-05-084,075.004,145.004,000.004,010.004,010.00210,665
2026-05-074,155.004,255.004,025.004,100.004,100.00362,373
2026-05-064,270.004,275.004,085.004,195.004,195.00384,897
2026-05-044,260.004,415.004,210.004,250.004,250.00712,519
2026-04-304,220.004,275.004,180.004,210.004,210.00225,134
2026-04-294,240.004,240.004,130.004,215.004,215.00185,395
2026-04-284,185.004,250.004,155.004,240.004,240.00275,882
2026-04-274,330.004,340.004,160.004,185.004,185.00417,372
2026-04-244,320.004,350.004,175.004,325.004,325.00376,328
2026-04-234,210.004,390.004,200.004,280.004,280.00936,525
2026-04-224,080.004,140.004,050.004,080.004,080.00228,100
2026-04-214,195.004,255.004,020.004,080.004,080.00363,546
← NewerPage 2 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.