Stockscreener 앱 받기
25.45
2.08%
-0.54
시간 외 거래:
25.45
Koppers Holdings Inc 주식 (KOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $26.07 | $25.41 | $0.655 | 115,667.0 | -2.08% |
| 2025-05-02 | $26.30 | $25.15 | $1.15 | 141,004.0 | +3.34% |
| 2025-05-01 | $25.37 | $24.63 | $0.74 | 126,352.0 | +0.36% |
| 2025-04-30 | $25.12 | $24.24 | $0.88 | 159,882.0 | -1.30% |
| 2025-04-29 | $25.48 | $24.72 | $0.755 | 129,344.0 | +0.67% |
| 2025-04-28 | $25.74 | $24.91 | $0.83 | 130,404.0 | -0.28% |
| 2025-04-25 | $25.32 | $24.66 | $0.66 | 168,597.0 | -1.13% |
| 2025-04-24 | $25.75 | $24.43 | $1.32 | 156,194.0 | +3.40% |
| 2025-04-23 | $25.67 | $24.45 | $1.22 | 247,308.0 | +0.37% |
| 2025-04-22 | $25.18 | $24.20 | $0.985 | 352,119.0 | +0.69% |
| 2025-04-21 | $24.62 | $23.94 | $0.68 | 145,867.0 | -1.61% |
| 2025-04-17 | $25.17 | $24.21 | $0.9599 | 146,160.0 | +3.28% |
| 2025-04-16 | $24.54 | $23.54 | $1.00 | 115,495.0 | -1.51% |
| 2025-04-15 | $25.11 | $24.20 | $0.90 | 101,716.0 | -2.24% |
| 2025-04-14 | $25.16 | $24.53 | $0.63 | 129,998.0 | +0.44% |
| 2025-04-11 | $25.08 | $24.07 | $1.00 | 112,724.0 | +2.17% |
| 2025-04-10 | $25.10 | $23.64 | $1.46 | 208,946.0 | -4.80% |
| 2025-04-09 | $26.29 | $23.20 | $3.09 | 158,469.0 | +8.98% |
| 2025-04-08 | $24.64 | $22.99 | $1.65 | 193,665.0 | -3.25% |
| 2025-04-07 | $25.94 | $23.33 | $2.61 | 244,487.0 | -2.84% |
Koppers Holdings Inc 주식 (KOP) 연도별 가격 이력
이 심층 분석에서는 Koppers Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KOP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koppers Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koppers Holdings Inc 주식 (KOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $26.30 | $24.63 | $1.67 | 498,690.0 | +1.56% |
| 2025-04 | $28.04 | $22.99 | $5.05 | 3,555,084.0 | -10.50% |
| 2025-03 | $31.24 | $27.38 | $3.86 | 4,377,647.0 | -3.81% |
| 2025-02 | $32.46 | $27.33 | $5.13 | 2,514,680.0 | -2.18% |
| 2025-01 | $32.97 | $29.25 | $3.71 | 2,205,336.0 | -8.15% |
Koppers Holdings Inc 주식 (KOP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.46 | $30.64 | $8.82 | 2,992,739.0 | -16.93% |
| 2024-11 | $39.83 | $33.88 | $5.95 | 2,355,307.0 | +13.08% |
| 2024-10 | $37.91 | $34.00 | $3.91 | 2,108,428.0 | -6.90% |
| 2024-09 | $39.16 | $34.80 | $4.35 | 3,003,790.0 | -7.71% |
| 2024-08 | $40.98 | $33.80 | $7.18 | 3,589,630.0 | -2.78% |
| 2024-07 | $41.64 | $34.31 | $7.33 | 3,112,320.0 | +10.06% |
| 2024-06 | $44.64 | $36.85 | $7.79 | 3,127,019.0 | -16.56% |
| 2024-05 | $53.51 | $41.59 | $11.92 | 4,159,543.0 | -13.55% |
| 2024-04 | $56.95 | $51.27 | $5.68 | 2,283,424.0 | -7.05% |
| 2024-03 | $56.43 | $51.72 | $4.71 | 2,624,776.0 | -2.56% |
| 2024-02 | $58.23 | $48.71 | $9.52 | 2,242,349.0 | +10.72% |
| 2024-01 | $53.16 | $46.09 | $7.07 | 2,912,540.0 | -0.16% |
Koppers Holdings Inc 주식 (KOP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.22 | $42.40 | $9.82 | 3,340,443.0 | +13.39% |
| 2023-11 | $45.49 | $36.09 | $9.40 | 3,121,906.0 | +23.52% |
| 2023-10 | $40.05 | $34.89 | $5.16 | 1,911,330.0 | -7.53% |
| 2023-09 | $41.91 | $36.33 | $5.58 | 2,849,298.0 | +3.29% |
| 2023-08 | $39.60 | $36.59 | $3.01 | 1,747,084.0 | +0.08% |
| 2023-07 | $38.36 | $32.68 | $5.68 | 1,146,817.0 | +12.20% |
| 2023-06 | $34.81 | $28.80 | $6.01 | 1,841,542.0 | +17.75% |
| 2023-05 | $34.00 | $28.45 | $5.55 | 1,392,526.0 | -11.73% |
| 2023-04 | $35.51 | $31.53 | $3.98 | 1,059,150.0 | -6.18% |
| 2023-03 | $38.42 | $31.33 | $7.09 | 3,056,601.0 | -2.56% |
| 2023-02 | $37.43 | $32.66 | $4.77 | 1,758,457.0 | +3.70% |
| 2023-01 | $34.61 | $28.29 | $6.32 | 1,511,378.0 | +22.73% |
2.04%
0.11%
자본화:
|
볼륨(24시간):