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
2026-04-204,290.004,360.004,150.004,185.004,185.00292,819
2026-04-174,370.004,370.004,220.004,285.004,285.00307,226
2026-04-164,330.004,480.004,305.004,335.004,335.00464,923
2026-04-154,380.004,405.004,225.004,330.004,330.00570,110
2026-04-144,205.004,430.004,155.004,370.004,370.00749,440
2026-04-134,180.004,255.004,115.004,200.004,200.00463,660
2026-04-104,130.004,170.004,010.004,130.004,130.00334,507
2026-04-094,120.004,215.004,010.004,010.004,010.00521,614
2026-04-084,035.004,205.004,010.004,160.004,160.00797,774
2026-04-074,040.004,155.003,965.004,005.004,005.001,172,469
2026-04-064,500.004,650.004,165.004,175.004,175.003,867,040
2026-04-034,390.004,510.004,335.004,410.004,410.001,101,121
2026-04-024,750.005,300.004,305.004,345.004,345.006,654,918
2026-04-014,635.005,070.004,470.004,790.004,790.003,901,538
2026-03-315,350.006,520.004,485.004,700.004,700.0023,387,836
2026-03-303,865.005,020.003,815.005,020.005,020.009,131,595
2026-03-273,590.004,165.003,535.003,865.003,865.00885,309
2026-03-263,680.003,850.003,560.003,580.003,580.00116,964
2026-03-253,580.003,700.003,580.003,680.003,680.00106,823
2026-03-243,590.003,630.003,415.003,580.003,580.0063,686
2026-03-233,545.003,580.003,460.003,535.003,535.0071,129
2026-03-203,475.003,590.003,475.003,590.003,590.0066,284
2026-03-193,570.003,570.003,420.003,470.003,470.00127,458
2026-03-183,625.003,645.003,565.003,570.003,570.00103,647
2026-03-173,635.003,665.003,610.003,625.003,625.0043,151
2026-03-163,610.003,695.003,585.003,610.003,610.0063,324
2026-03-133,570.003,690.003,520.003,655.003,655.00133,269
2026-03-123,520.003,665.003,520.003,590.003,590.0066,435
2026-03-113,665.003,720.003,580.003,600.003,600.0086,350
2026-03-103,580.003,690.003,570.003,665.003,665.00112,201
2026-03-093,600.003,635.003,455.003,510.003,510.00127,751
2026-03-063,685.003,745.003,580.003,690.003,690.0061,608
2026-03-053,470.003,715.003,470.003,700.003,700.00194,230
2026-03-043,800.003,800.003,375.003,375.003,375.00340,949
2026-03-033,995.004,005.003,825.003,850.003,850.00132,170
2026-02-273,875.004,020.003,610.004,005.004,005.00188,697
2026-02-263,960.003,970.003,855.003,860.003,860.00125,414
2026-02-253,950.004,030.003,890.003,970.003,920.00117,456
2026-02-243,895.004,000.003,835.003,950.003,900.25102,212
2026-02-233,900.003,925.003,850.003,895.003,845.9476,618
2026-02-203,870.003,925.003,845.003,855.003,806.4580,537
2026-02-193,830.003,950.003,830.003,850.003,801.51129,100
2026-02-133,960.003,960.003,805.003,855.003,806.4593,546
2026-02-124,000.004,010.003,925.003,925.003,875.5766,237
2026-02-114,185.004,185.003,990.004,000.003,949.6289,264
2026-02-104,010.004,200.004,010.004,115.004,063.17132,208
2026-02-094,005.004,125.003,990.004,000.003,949.62107,296
2026-02-063,965.003,975.003,755.003,965.003,915.06110,788
2026-02-054,180.004,180.004,010.004,025.003,974.3194,943
2026-02-044,060.004,215.004,030.004,185.004,132.29142,147
2026-02-033,965.004,070.003,950.004,065.004,013.8082,479
2026-02-024,220.004,220.003,950.003,965.003,915.06171,267
2026-01-304,010.004,280.004,000.004,220.004,166.85241,807
2026-01-293,975.004,050.003,925.004,040.003,989.12114,411
2026-01-284,055.004,080.003,985.004,000.003,949.6291,430
2026-01-274,085.004,095.003,945.004,055.004,003.93120,698
2026-01-264,020.004,150.003,995.004,085.004,033.55101,446
2026-01-234,000.004,090.003,915.004,020.003,969.37101,605
2026-01-224,180.004,195.004,020.004,020.003,969.37121,950
2026-01-214,295.004,295.004,110.004,140.004,087.86134,305
← NewerPage 3 of 5 · 244 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.