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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 126600.KQ stock page

Kopla Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-222,945.002,980.002,910.002,950.002,912.8531,810
2025-01-212,995.002,995.002,905.002,920.002,883.2246,569
2025-01-203,030.003,030.002,960.002,995.002,957.2817,978
2025-01-173,005.003,020.002,960.003,000.002,962.2219,754
2025-01-162,975.003,020.002,970.003,005.002,967.1523,302
2025-01-153,025.003,030.002,965.002,970.002,932.5917,680
2025-01-142,995.003,030.002,955.003,030.002,991.8421,970
2025-01-132,990.003,045.002,960.002,960.002,922.7233,620
2025-01-103,015.003,040.002,985.003,030.002,991.8434,599
2025-01-092,975.003,020.002,890.003,020.002,981.9653,975
2025-01-082,950.003,005.002,905.002,990.002,952.3464,259
2025-01-072,940.003,015.002,890.002,940.002,902.9754,913
2025-01-062,835.003,030.002,820.002,945.002,907.9193,161
2025-01-032,745.002,850.002,745.002,820.002,784.4816,661
2025-01-022,855.002,870.002,760.002,775.002,740.0525,432
2024-12-302,690.002,885.002,685.002,830.002,794.3645,401
2024-12-272,790.002,910.002,705.002,740.002,705.4970,146
2024-12-262,845.002,885.002,755.002,855.002,769.6747,274
2024-12-242,805.002,900.002,805.002,860.002,774.5262,742
2024-12-232,750.002,825.002,740.002,825.002,740.5761,356
2024-12-202,735.002,765.002,695.002,750.002,667.8134,394
2024-12-192,760.002,760.002,680.002,740.002,658.1126,282
2024-12-182,755.002,770.002,705.002,765.002,682.3629,731
2024-12-172,780.002,820.002,700.002,720.002,638.7140,231
2024-12-162,695.002,830.002,695.002,785.002,701.7654,936
2024-12-132,620.002,760.002,620.002,690.002,609.6068,582
2024-12-122,625.002,650.002,590.002,645.002,565.9549,372
2024-12-112,555.002,675.002,555.002,625.002,546.5592,557
2024-12-102,390.002,565.002,390.002,555.002,478.64109,996
2024-12-092,490.002,590.002,360.002,400.002,328.27211,793
2024-12-062,645.002,690.002,490.002,595.002,517.44223,372
2024-12-052,800.002,825.002,680.002,680.002,599.90163,999
2024-12-042,805.002,900.002,770.002,815.002,730.87115,866
2024-12-032,875.002,920.002,795.002,900.002,813.33208,152
2024-12-022,995.003,015.002,900.002,900.002,813.33112,168
2024-11-293,085.003,085.002,960.002,980.002,890.94123,666
2024-11-283,060.003,100.003,050.003,080.002,987.9523,247
2024-11-273,050.003,095.003,000.003,075.002,983.1054,785
2024-11-263,090.003,090.003,010.003,040.002,949.1436,060
2024-11-252,930.003,100.002,930.003,070.002,978.2581,134
2024-11-223,050.003,070.002,960.002,960.002,871.53125,181
2024-11-213,110.003,110.003,035.003,055.002,963.7029,850
2024-11-203,100.003,120.003,045.003,085.002,992.8042,036
2024-11-193,070.003,130.003,070.003,095.003,002.5037,723
2024-11-182,995.003,130.002,995.003,105.003,012.20124,069
2024-11-153,100.003,130.002,960.003,085.002,992.80141,887
2024-11-143,170.003,240.003,100.003,130.003,036.45178,474
2024-11-133,320.003,370.003,200.003,240.003,143.1790,320
2024-11-123,410.003,450.003,300.003,355.003,254.73102,634
2024-11-113,405.003,530.003,305.003,430.003,327.49120,497
2024-11-083,450.003,475.003,400.003,425.003,322.6433,931
2024-11-073,430.003,475.003,300.003,470.003,366.2954,175
2024-11-063,455.003,470.003,320.003,465.003,361.4422,535
2024-11-053,430.003,465.003,425.003,455.003,351.7413,790
2024-11-043,335.003,440.003,335.003,430.003,327.4933,328
2024-11-013,395.003,395.003,325.003,325.003,225.6323,398
2024-10-313,360.003,395.003,340.003,395.003,293.5329,618
2024-10-303,340.003,430.003,325.003,365.003,264.4321,919
2024-10-293,330.003,370.003,325.003,360.003,259.5841,995
2024-10-283,310.003,375.003,310.003,370.003,269.2881,037
← NewerPage 8 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.