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
2025-07-233,115.003,140.003,095.003,125.003,085.6437,572
2025-07-223,120.003,140.003,095.003,130.003,090.5840,511
2025-07-213,090.003,195.003,090.003,120.003,080.71125,097
2025-07-183,130.003,130.003,065.003,090.003,051.0842,167
2025-07-173,120.003,130.003,070.003,125.003,085.6463,015
2025-07-163,140.003,155.003,090.003,135.003,095.5254,341
2025-07-153,075.003,185.003,075.003,160.003,120.20136,678
2025-07-143,055.003,115.003,035.003,110.003,070.8363,580
2025-07-113,010.003,130.003,000.003,090.003,051.08115,534
2025-07-103,005.003,025.002,990.003,005.002,967.1547,872
2025-07-093,030.003,045.003,000.003,000.002,962.2238,515
2025-07-082,995.003,055.002,980.003,030.002,991.8477,505
2025-07-073,060.003,065.002,990.003,030.002,991.8441,461
2025-07-043,120.003,120.003,000.003,060.003,021.46132,844
2025-07-032,990.003,215.002,990.003,120.003,080.71410,532
2025-07-023,025.003,025.002,940.003,020.002,981.9639,738
2025-07-012,935.003,040.002,935.003,020.002,981.9661,625
2025-06-302,950.002,990.002,940.002,940.002,902.9718,397
2025-06-272,990.003,035.002,940.002,950.002,912.8544,557
2025-06-263,045.003,090.002,990.002,990.002,952.3474,295
2025-06-253,075.003,075.003,015.003,060.003,021.4640,542
2025-06-243,030.003,075.003,020.003,075.003,036.2773,507
2025-06-233,060.003,065.002,965.003,030.002,991.8447,858
2025-06-202,950.003,075.002,925.003,060.003,021.46120,361
2025-06-192,960.002,985.002,880.002,945.002,907.9155,707
2025-06-182,940.002,980.002,885.002,960.002,922.7286,439
2025-06-172,945.002,990.002,905.002,940.002,902.9775,890
2025-06-162,990.002,990.002,915.002,960.002,922.7263,664
2025-06-133,095.003,095.002,945.002,990.002,952.3483,910
2025-06-123,120.003,145.003,070.003,100.003,060.9652,829
2025-06-113,075.003,130.003,060.003,120.003,080.7146,090
2025-06-103,090.003,120.003,035.003,100.003,060.9652,517
2025-06-093,045.003,125.003,045.003,090.003,051.08126,380
2025-06-053,005.003,080.002,980.003,040.003,001.7139,707
2025-06-042,965.003,040.002,965.003,025.002,986.9024,882
2025-06-023,020.003,030.002,950.002,990.002,952.3429,949
2025-05-303,010.003,090.002,990.003,005.002,967.1555,048
2025-05-292,945.003,070.002,920.003,020.002,981.96125,844
2025-05-282,880.002,940.002,870.002,940.002,902.9727,724
2025-05-272,870.002,900.002,835.002,875.002,838.7918,768
2025-05-262,820.002,890.002,820.002,855.002,819.0443,288
2025-05-232,785.002,840.002,775.002,830.002,794.3626,544
2025-05-222,835.002,885.002,770.002,810.002,774.6146,322
2025-05-212,910.002,945.002,750.002,860.002,823.9879,094
2025-05-202,905.002,940.002,890.002,905.002,868.4117,075
2025-05-192,930.002,985.002,875.002,885.002,848.6750,499
2025-05-162,960.002,990.002,925.002,985.002,947.4147,962
2025-05-152,955.003,005.002,935.002,960.002,922.7237,326
2025-05-142,940.002,990.002,935.002,990.002,952.3437,133
2025-05-132,945.002,995.002,935.002,940.002,902.9732,627
2025-05-122,930.002,950.002,925.002,940.002,902.9754,778
2025-05-092,945.002,950.002,910.002,940.002,902.9724,742
2025-05-082,905.002,990.002,900.002,945.002,907.9124,169
2025-05-072,945.002,965.002,890.002,900.002,863.4823,732
2025-05-022,890.002,945.002,875.002,945.002,907.9145,838
2025-04-303,090.003,090.002,900.002,935.002,898.0469,792
2025-04-292,920.002,970.002,890.002,955.002,917.7835,900
2025-04-282,950.003,020.002,885.002,945.002,907.9161,749
2025-04-252,900.003,020.002,880.002,950.002,912.8598,604
2025-04-242,895.002,920.002,835.002,900.002,863.4844,050
← NewerPage 6 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.