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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 126600.KQ stock page

Kopla Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-283,310.003,375.003,310.003,370.003,269.2881,037
2024-10-253,380.003,430.003,300.003,350.003,249.8842,135
2024-10-243,430.003,520.003,350.003,380.003,278.9857,793
2024-10-233,450.003,450.003,360.003,430.003,327.4928,820
2024-10-223,475.003,505.003,395.003,450.003,346.8930,508
2024-10-213,520.003,550.003,450.003,455.003,351.7440,487
2024-10-183,465.003,525.003,435.003,520.003,414.8023,692
2024-10-173,315.003,535.003,315.003,500.003,395.40106,386
2024-10-163,400.003,405.003,260.003,315.003,215.9288,749
2024-10-153,425.003,505.003,365.003,380.003,278.98161,937
2024-10-143,470.003,500.003,460.003,480.003,375.9937,144
2024-10-113,565.003,565.003,490.003,490.003,385.6937,429
2024-10-103,620.003,620.003,520.003,540.003,434.2037,202
2024-10-083,600.003,615.003,545.003,565.003,458.4535,050
2024-10-073,580.003,645.003,560.003,615.003,506.9650,481
2024-10-043,555.003,580.003,520.003,575.003,468.1536,092
2024-10-023,600.003,600.003,490.003,575.003,468.1543,238
2024-09-303,670.003,670.003,575.003,610.003,502.1169,804
2024-09-273,650.003,680.003,620.003,650.003,540.9172,449
2024-09-263,605.003,650.003,595.003,640.003,531.2143,427
2024-09-253,665.003,665.003,595.003,605.003,497.2680,997
2024-09-243,660.003,665.003,600.003,665.003,555.4669,997
2024-09-233,715.003,715.003,620.003,660.003,550.6193,238
2024-09-203,750.003,755.003,680.003,715.003,603.9752,697
2024-09-193,750.003,750.003,665.003,730.003,618.5243,841
2024-09-133,755.003,760.003,700.003,740.003,628.2244,367
2024-09-123,720.003,795.003,710.003,790.003,676.7338,543
2024-09-113,685.003,745.003,670.003,705.003,594.2723,472
2024-09-103,755.003,760.003,650.003,690.003,579.7258,634
2024-09-093,765.003,770.003,710.003,730.003,618.5226,752
2024-09-063,810.003,810.003,700.003,800.003,686.4363,194
2024-09-053,795.003,895.003,750.003,805.003,691.2870,115
2024-09-043,795.003,850.003,775.003,810.003,696.1364,227
2024-09-033,880.003,975.003,850.003,945.003,827.1048,080
2024-09-023,780.003,975.003,760.003,890.003,773.7491,721
2024-08-303,705.003,780.003,680.003,780.003,667.0328,793
2024-08-293,670.003,720.003,640.003,715.003,603.9728,795
2024-08-283,725.003,725.003,625.003,670.003,560.3168,230
2024-08-273,675.003,775.003,620.003,720.003,608.8261,626
2024-08-263,760.003,795.003,685.003,730.003,618.5252,306
2024-08-233,795.003,820.003,750.003,775.003,662.1844,767
2024-08-223,845.003,880.003,750.003,785.003,671.8866,801
2024-08-213,870.003,900.003,830.003,880.003,764.0428,986
2024-08-203,925.003,925.003,835.003,860.003,744.6417,107
2024-08-193,865.003,890.003,820.003,865.003,749.4931,435
2024-08-163,940.003,945.003,880.003,905.003,788.2921,969
2024-08-143,895.003,940.003,880.003,905.003,788.2924,659
2024-08-133,900.003,940.003,860.003,925.003,807.6927,242
2024-08-123,870.003,950.003,825.003,915.003,797.9934,456
2024-08-093,725.003,910.003,725.003,870.003,754.3454,145
2024-08-083,700.003,735.003,660.003,720.003,608.8250,266
2024-08-073,575.003,795.003,575.003,745.003,633.0762,259
2024-08-063,405.003,740.003,405.003,645.003,536.06137,163
2024-08-053,910.003,930.003,480.003,500.003,395.40234,632
2024-08-024,050.004,085.003,980.003,980.003,861.0547,305
2024-08-014,055.004,110.004,055.004,100.003,977.4621,265
2024-07-313,980.004,090.003,950.004,065.003,943.5146,079
2024-07-304,050.004,050.003,955.003,985.003,865.9025,032
2024-07-293,950.004,035.003,945.004,035.003,914.4152,341
2024-07-263,910.003,985.003,850.003,955.003,836.8062,285
← NewerPage 9 of 21 · 1,227 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.