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
2025-04-232,840.002,920.002,805.002,890.002,853.60112,854
2025-04-222,680.003,070.002,680.002,830.002,794.36874,566
2025-04-212,680.002,725.002,660.002,700.002,666.0021,007
2025-04-182,615.002,710.002,595.002,680.002,646.2567,680
2025-04-172,600.002,655.002,525.002,630.002,596.8862,985
2025-04-162,630.002,630.002,575.002,595.002,562.3229,150
2025-04-152,555.002,615.002,555.002,600.002,567.2516,362
2025-04-142,540.002,635.002,540.002,580.002,547.5134,707
2025-04-112,530.002,570.002,465.002,565.002,532.7031,256
2025-04-102,460.002,550.002,445.002,530.002,498.1458,087
2025-04-092,500.002,535.002,370.002,410.002,379.6595,483
2025-04-082,580.002,665.002,520.002,520.002,488.2650,973
2025-04-072,690.002,690.002,530.002,575.002,542.5735,565
2025-04-042,590.002,680.002,565.002,675.002,641.3127,296
2025-04-032,630.002,650.002,535.002,610.002,577.1330,385
2025-04-022,655.002,685.002,605.002,645.002,611.6950,120
2025-04-012,595.002,660.002,550.002,650.002,616.6246,831
2025-03-312,640.002,640.002,505.002,590.002,557.3856,710
2025-03-282,665.002,700.002,595.002,680.002,646.2562,294
2025-03-272,675.002,730.002,670.002,675.002,641.3131,179
2025-03-262,700.002,715.002,685.002,690.002,656.1217,773
2025-03-252,750.002,775.002,690.002,690.002,656.1286,783
2025-03-242,730.002,765.002,710.002,730.002,695.6242,512
2025-03-212,745.002,790.002,710.002,745.002,710.4365,475
2025-03-202,780.002,780.002,735.002,740.002,705.4936,145
2025-03-192,775.002,815.002,750.002,750.002,715.3759,818
2025-03-182,755.002,805.002,750.002,800.002,764.7440,008
2025-03-172,750.002,785.002,750.002,785.002,749.9221,723
2025-03-142,750.002,780.002,730.002,775.002,740.0543,345
2025-03-132,775.002,795.002,750.002,775.002,740.0520,292
2025-03-122,800.002,810.002,755.002,780.002,744.9942,952
2025-03-112,800.002,820.002,750.002,810.002,774.6150,854
2025-03-102,840.002,870.002,825.002,825.002,789.4214,636
2025-03-072,900.002,950.002,875.002,875.002,838.7919,628
2025-03-062,880.002,970.002,865.002,925.002,888.1660,930
2025-03-052,750.002,890.002,750.002,885.002,848.6737,863
2025-03-042,775.002,805.002,750.002,760.002,725.2436,375
2025-02-282,860.002,860.002,780.002,805.002,769.6737,077
2025-02-272,870.002,895.002,790.002,860.002,823.9882,250
2025-02-262,910.002,910.002,870.002,885.002,848.6727,356
2025-02-252,950.003,000.002,895.002,895.002,858.5451,407
2025-02-243,015.003,025.002,950.002,975.002,937.5329,162
2025-02-212,990.003,025.002,975.003,015.002,977.0330,878
2025-02-202,980.003,040.002,975.003,000.002,962.2270,277
2025-02-192,945.003,020.002,915.002,975.002,937.5345,847
2025-02-182,900.002,950.002,900.002,945.002,907.9144,706
2025-02-172,890.002,980.002,885.002,930.002,893.1061,476
2025-02-142,755.002,990.002,720.002,890.002,853.60143,300
2025-02-132,705.002,755.002,705.002,750.002,715.3718,197
2025-02-122,750.002,765.002,695.002,705.002,670.9330,159
2025-02-112,790.002,790.002,735.002,735.002,700.5522,296
2025-02-102,810.002,815.002,760.002,770.002,735.1119,890
2025-02-072,855.002,860.002,805.002,830.002,794.3616,688
2025-02-062,815.002,870.002,750.002,860.002,823.9830,317
2025-02-052,795.002,820.002,750.002,800.002,764.7437,923
2025-02-042,675.002,835.002,675.002,800.002,764.7425,269
2025-02-032,680.002,755.002,660.002,675.002,641.3141,683
2025-01-312,805.002,815.002,725.002,765.002,730.1879,713
2025-01-242,825.002,875.002,800.002,805.002,769.6726,531
2025-01-232,965.002,965.002,800.002,825.002,789.4263,936
← NewerPage 7 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.