KPOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	15.25	15.29	15.14	15.14	15.14	-1.94%	760
Feb 20, 2025	15.39	15.44	15.38	15.44	15.44	5.43%	1,185
Feb 19, 2025	14.64	14.64	14.64	14.64	14.64	1.21%	110
Feb 18, 2025	14.48	14.48	14.47	14.47	14.47	-0.17%	413
Feb 14, 2025	14.48	14.49	14.38	14.49	14.49	3.06%	2,117
Feb 13, 2025	14.42	14.55	14.06	14.06	14.06	-4.50%	8,821
Feb 12, 2025	14.44	14.72	14.44	14.72	14.72	0.09%	862
Feb 11, 2025	14.71	14.71	14.71	14.71	14.71	2.93%	78
Feb 10, 2025	14.29	14.29	14.29	14.29	14.29	3.26%	125
Feb 7, 2025	14.07	14.10	13.84	13.84	13.84	-1.96%	1,276
Feb 6, 2025	14.12	14.12	14.12	14.12	14.12	2.07%	122
Feb 5, 2025	13.83	13.83	13.83	13.83	13.83	0.99%	91
Feb 4, 2025	13.70	13.70	13.70	13.70	13.70	4.45%	232
Feb 3, 2025	13.11	13.11	13.11	13.11	13.11	0.95%	111
Jan 31, 2025	13.07	13.07	12.99	12.99	12.99	-0.60%	279
Jan 30, 2025	13.07	13.07	13.07	13.07	13.07	1.56%	393
Jan 29, 2025	12.87	12.87	12.87	12.87	12.87	-1.14%	111
Jan 28, 2025	13.00	13.01	13.00	13.01	13.01	-0.28%	2,028
Jan 27, 2025	13.05	13.05	13.05	13.05	13.05	-1.48%	907
Jan 24, 2025	13.23	13.25	13.23	13.25	13.25	1.26%	462
Jan 23, 2025	13.07	13.08	13.07	13.08	13.08	0.43%	405
Jan 22, 2025	13.18	13.18	13.03	13.03	13.03	-0.51%	1,083
Jan 21, 2025	13.09	13.09	13.09	13.09	13.09	-0.05%	167
Jan 17, 2025	13.10	13.10	13.10	13.10	13.10	0.04%	257
Jan 16, 2025	13.10	13.10	13.10	13.10	13.10	-0.95%	133
Jan 15, 2025	13.19	13.22	13.19	13.22	13.22	1.89%	136
Jan 14, 2025	12.87	13.07	12.87	12.98	12.98	3.35%	506
Jan 13, 2025	12.56	12.56	12.56	12.56	12.56	1.12%	115
Jan 10, 2025	12.42	12.42	12.42	12.42	12.42	-1.59%	137
Jan 8, 2025	12.62	12.62	12.62	12.62	12.62	-1.66%	57
Jan 7, 2025	12.93	12.93	12.83	12.83	12.83	1.10%	1,061
Jan 6, 2025	12.78	12.78	12.69	12.69	12.69	0.21%	475
Jan 3, 2025	12.66	12.66	12.66	12.66	12.66	2.48%	174
Jan 2, 2025	12.36	12.36	12.36	12.36	12.36	0.06%	306
Dec 31, 2024	12.72	12.72	12.35	12.35	12.35	-0.51%	337
Dec 30, 2024	12.39	12.41	12.39	12.41	12.41	-0.41%	423
Dec 27, 2024	12.55	12.55	12.45	12.47	12.47	-5.60%	1,708
Dec 26, 2024	13.21	13.21	13.21	13.21	13.21	-0.90%	74
Dec 24, 2024	13.33	13.33	13.33	13.33	13.33	-1.37%	24
Dec 23, 2024	13.47	13.51	13.47	13.51	13.51	-0.84%	318
Dec 20, 2024	13.68	13.68	13.63	13.63	13.63	-1.93%	159
Dec 19, 2024	13.98	13.98	13.89	13.89	13.89	0.49%	268
Dec 18, 2024	13.87	13.88	13.81	13.83	13.83	-1.64%	998
Dec 17, 2024	14.03	14.06	14.03	14.06	14.06	-1.26%	425
Dec 16, 2024	14.13	14.24	14.13	14.24	14.24	-1.19%	249
Dec 13, 2024	14.48	14.48	14.41	14.41	14.41	4.19%	358
Dec 12, 2024	13.83	13.83	13.83	13.83	13.83	-1.10%	218
Dec 11, 2024	13.98	13.98	13.98	13.98	13.98	3.61%	155
Dec 10, 2024	13.54	13.66	13.50	13.50	13.50	4.61%	419
Dec 9, 2024	12.95	12.95	12.90	12.90	12.90	-4.44%	1,001
Dec 6, 2024	13.50	13.50	13.50	13.50	13.50	-2.99%	77,364
Dec 5, 2024	14.04	14.04	13.80	13.92	13.92	-3.17%	733
Dec 4, 2024	14.37	14.45	14.23	14.37	14.37	0.87%	495
Dec 3, 2024	14.00	14.40	13.80	14.25	14.25	-2.74%	1,675
Dec 2, 2024	14.75	14.75	14.65	14.65	14.65	-1.65%	538
Nov 29, 2024	14.90	14.90	14.90	14.90	14.90	0.98%	223
Nov 27, 2024	14.84	14.84	14.75	14.75	14.75	2.43%	400
Nov 26, 2024	14.50	14.50	14.30	14.40	14.40	1.94%	593
Nov 25, 2024	14.13	14.13	14.08	14.13	14.13	1.81%	389
Nov 22, 2024	13.88	13.88	13.88	13.88	13.88	0.57%	53
Nov 21, 2024	13.87	13.87	13.80	13.80	13.80	-0.42%	292
Nov 20, 2024	13.78	13.85	13.74	13.85	13.85	-0.15%	968
Nov 19, 2024	13.88	13.88	13.88	13.88	13.88	2.40%	153
Nov 18, 2024	13.55	13.55	13.55	13.55	13.55	2.27%	115
Nov 15, 2024	13.19	13.25	13.19	13.25	13.25	2.97%	790
Nov 14, 2024	12.97	12.97	12.87	12.87	12.87	1.50%	132
Nov 13, 2024	12.85	12.85	12.68	12.68	12.68	1.10%	436
Nov 12, 2024	12.54	12.54	12.54	12.54	12.54	-2.01%	194
Nov 11, 2024	12.80	12.80	12.80	12.80	12.80	-2.37%	200
Nov 8, 2024	13.11	13.11	13.11	13.11	13.11	-3.24%	167
Nov 7, 2024	13.55	13.55	13.55	13.55	13.55	1.43%	59
Nov 6, 2024	13.42	13.42	13.23	13.35	13.35	-3.69%	1,700
Nov 5, 2024	13.78	13.87	13.78	13.87	13.87	2.98%	189
Nov 4, 2024	13.47	13.47	13.47	13.47	13.47	4.86%	123
Nov 1, 2024	12.77	12.84	12.77	12.84	12.84	0.41%	724
Oct 31, 2024	12.79	12.79	12.79	12.79	12.79	0.39%	393
Oct 30, 2024	12.74	12.74	12.74	12.74	12.74	-0.86%	40
Oct 29, 2024	12.85	12.85	12.85	12.85	12.85	0.27%	216
Oct 28, 2024	12.81	12.81	12.81	12.81	12.81	0.90%	158
Oct 25, 2024	12.85	12.85	12.70	12.70	12.70	-1.82%	472
Oct 24, 2024	12.90	12.94	12.86	12.94	12.94	0.19%	727
Oct 23, 2024	12.91	12.91	12.91	12.91	12.91	0.30%	158
Oct 22, 2024	12.91	12.91	12.87	12.87	12.87	-0.53%	316
Oct 21, 2024	12.94	12.94	12.94	12.94	12.94	0.22%	140
Oct 18, 2024	12.99	12.99	12.91	12.91	12.91	-0.59%	423
Oct 17, 2024	12.99	12.99	12.99	12.99	12.99	0.36%	35
Oct 16, 2024	12.91	12.94	12.91	12.94	12.94	0.50%	175
Oct 15, 2024	12.88	12.88	12.88	12.88	12.88	-1.54%	47
Oct 14, 2024	13.08	13.08	13.08	13.08	13.08	0.80%	60
Oct 11, 2024	12.97	12.97	12.97	12.97	12.97	-0.54%	116
Oct 10, 2024	13.00	13.09	13.00	13.04	13.04	-0.83%	476
Oct 9, 2024	13.13	13.15	13.13	13.15	13.15	0.20%	391
Oct 8, 2024	13.17	13.18	13.13	13.13	13.13	1.48%	1,413
Oct 7, 2024	13.03	13.03	12.91	12.93	12.93	-1.57%	526
Oct 4, 2024	13.14	13.14	13.14	13.14	13.14	0.21%	435
Oct 3, 2024	13.11	13.11	13.11	13.11	13.11	-1.18%	113
Oct 2, 2024	13.14	13.27	13.14	13.27	13.27	0.26%	254
Oct 1, 2024	13.24	13.24	13.12	13.23	13.23	-0.83%	1,620
Sep 30, 2024	13.51	13.51	13.35	13.35	13.35	-3.18%	181
Sep 27, 2024	13.78	13.78	13.78	13.78	13.78	1.77%	249