Koppers

KOP
🏛️ usa →
28.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.26 28.40 27.94 28.20 0.0M
2022-12-29 28.27 28.72 28.27 28.42 0.0M
2022-12-28 29.10 29.10 27.97 27.97 0.0M
2022-12-27 29.51 29.55 28.87 29.08 0.0M
2022-12-23 29.17 29.32 28.72 29.32 0.0M
2022-12-22 29.63 29.67 28.52 29.08 0.1M
2022-12-21 30.11 30.48 29.86 30.18 0.0M
2022-12-20 29.60 30.28 29.60 29.66 0.1M
2022-12-19 30.10 30.69 29.47 29.60 0.1M
2022-12-16 30.22 30.66 29.87 30.07 0.3M
2022-12-15 31.32 31.33 30.53 30.64 0.1M
2022-12-14 31.43 32.31 31.43 31.76 0.1M
2022-12-13 32.14 32.38 31.35 31.62 0.2M
2022-12-12 30.94 31.31 30.67 31.25 0.1M
2022-12-09 30.54 31.25 30.26 30.77 0.1M
2022-12-08 30.68 30.96 30.14 30.77 0.1M
2022-12-07 30.50 31.11 30.36 30.49 0.1M
2022-12-06 30.45 30.82 30.12 30.67 0.2M
2022-12-05 30.46 30.61 29.96 30.31 0.1M
2022-12-02 29.63 30.63 29.15 30.46 0.1M
2022-12-01 30.15 30.26 29.32 29.89 0.1M
2022-11-30 29.27 29.84 28.70 29.79 0.1M
2022-11-29 29.03 29.57 28.98 29.18 0.0M
2022-11-28 29.25 29.73 28.97 29.11 0.1M
2022-11-25 29.58 30.40 29.48 29.51 0.0M
2022-11-23 30.05 30.51 29.42 29.59 0.1M
2022-11-22 29.25 30.32 29.11 30.23 0.1M
2022-11-21 29.02 29.28 28.83 29.24 0.1M
2022-11-18 28.93 29.12 28.54 29.06 0.1M
2022-11-17 27.51 28.44 27.44 28.35 0.1M
2022-11-16 28.02 28.57 27.61 27.98 0.1M
2022-11-15 28.43 28.96 27.98 28.25 0.1M
2022-11-14 28.16 28.37 27.83 27.91 0.1M
2022-11-11 28.13 28.78 28.06 28.32 0.1M
2022-11-10 27.85 28.28 27.40 27.97 0.1M
2022-11-09 27.54 27.60 26.69 26.74 0.1M
2022-11-08 28.17 28.48 27.53 27.72 0.1M
2022-11-07 27.75 28.46 27.51 28.26 0.1M
2022-11-04 24.95 27.78 24.93 27.71 0.1M
2022-11-03 23.78 24.31 23.69 24.13 0.1M
2022-11-02 25.07 25.23 24.13 24.15 0.2M
2022-11-01 25.12 25.22 24.71 25.03 0.1M
2022-10-31 24.96 25.35 24.85 24.96 0.1M
2022-10-28 24.32 25.28 24.27 25.13 0.1M
2022-10-27 24.26 24.87 24.18 24.39 0.1M
2022-10-26 24.34 24.83 23.78 24.22 0.1M
2022-10-25 23.85 24.37 23.61 24.07 0.1M
2022-10-24 23.37 23.92 23.17 23.67 0.1M
2022-10-21 22.74 23.47 22.70 23.29 0.1M
2022-10-20 22.50 22.97 22.27 22.48 0.1M
2022-10-19 22.86 22.99 22.51 22.66 0.1M
2022-10-18 23.23 23.38 22.87 23.07 0.1M
2022-10-17 22.77 23.34 22.44 22.66 0.1M
2022-10-14 22.37 22.37 21.77 22.01 0.1M
2022-10-13 21.26 22.51 21.03 22.30 0.1M
2022-10-12 22.18 22.42 21.83 21.86 0.1M
2022-10-11 22.39 22.69 22.01 22.27 0.1M
2022-10-10 22.22 22.55 21.81 22.44 0.1M
2022-10-07 21.98 22.11 21.52 21.67 0.1M
2022-10-06 22.32 22.70 22.04 22.14 0.1M
2022-10-05 22.01 22.62 22.01 22.58 0.1M
2022-10-04 21.90 22.50 21.90 22.41 0.1M
2022-10-03 21.09 21.84 20.87 21.54 0.1M
2022-09-30 20.80 21.12 20.52 20.78 0.1M
2022-09-29 20.68 21.00 20.24 20.76 0.1M
2022-09-28 20.31 21.23 20.31 21.02 0.1M
2022-09-27 20.62 20.83 20.11 20.41 0.1M
2022-09-26 20.91 21.53 20.33 20.45 0.1M
2022-09-23 21.10 21.40 20.47 21.13 0.2M
2022-09-22 21.25 21.46 20.95 21.26 0.1M
2022-09-21 22.02 22.21 21.46 21.46 0.1M
2022-09-20 21.79 21.95 21.48 21.69 0.1M
2022-09-19 21.60 22.16 21.57 22.06 0.1M
2022-09-16 22.00 22.16 21.47 21.73 0.3M
2022-09-15 21.81 22.51 21.75 22.21 0.1M
2022-09-14 22.25 22.51 21.80 22.21 0.1M
2022-09-13 23.03 23.14 22.26 22.44 0.1M
2022-09-12 23.46 23.77 23.30 23.73 0.1M
2022-09-09 23.03 23.26 22.91 23.11 0.1M
2022-09-08 21.98 22.76 21.90 22.67 0.1M
2022-09-07 22.00 22.41 21.69 22.32 0.1M
2022-09-06 22.75 22.83 21.86 22.18 0.1M
2022-09-02 22.87 22.93 22.29 22.56 0.1M
2022-09-01 22.51 22.58 22.11 22.44 0.1M
2022-08-31 23.59 23.59 22.81 22.83 0.1M
2022-08-30 24.26 24.26 23.63 23.68 0.1M
2022-08-29 24.02 24.61 23.51 24.38 0.0M
2022-08-26 25.66 25.79 24.39 24.45 0.0M
2022-08-25 25.07 25.88 24.89 25.79 0.1M
2022-08-24 25.00 25.27 24.75 24.98 0.1M
2022-08-23 24.47 25.31 24.47 24.90 0.1M
2022-08-22 24.69 24.83 24.39 24.57 0.1M
2022-08-19 26.21 26.21 24.92 25.13 0.1M
2022-08-18 25.65 26.57 25.47 26.46 0.1M
2022-08-17 25.84 26.11 25.56 25.81 0.1M
2022-08-16 25.67 26.36 25.65 26.22 0.1M
2022-08-15 25.70 26.07 25.65 25.80 0.4M
2022-08-12 25.83 26.52 25.61 26.21 0.1M
2022-08-11 25.54 25.87 25.28 25.63 0.1M
2022-08-10 24.84 25.42 24.83 25.07 0.1M
2022-08-09 24.33 24.70 24.05 24.35 0.1M
2022-08-08 23.73 24.58 23.73 24.47 0.1M
2022-08-05 23.06 23.83 23.05 23.76 0.1M
2022-08-04 22.90 24.18 20.93 23.33 0.1M
2022-08-03 24.11 24.40 23.63 24.16 0.1M
2022-08-02 23.69 24.16 23.36 23.86 0.2M
2022-08-01 23.13 23.90 22.69 23.79 0.5M
2022-07-29 23.59 23.98 23.40 23.54 0.1M
2022-07-28 23.06 23.54 22.98 23.25 0.1M
2022-07-27 22.43 23.24 22.43 23.05 0.1M
2022-07-26 22.89 22.98 22.39 22.45 0.1M
2022-07-25 22.82 23.07 22.67 22.91 0.1M
2022-07-22 22.76 22.85 22.25 22.69 0.1M
2022-07-21 22.42 22.64 21.69 22.54 0.1M
2022-07-20 22.64 22.87 22.33 22.75 0.1M
2022-07-19 21.84 22.83 21.84 22.58 0.1M
2022-07-18 22.00 22.46 21.40 21.52 0.1M
2022-07-15 21.51 21.62 20.83 21.52 0.1M
2022-07-14 21.00 21.08 20.65 21.01 0.1M
2022-07-13 21.26 21.53 20.90 21.39 0.1M
2022-07-12 21.40 22.11 21.40 21.58 0.1M
2022-07-11 21.72 21.82 21.26 21.62 0.1M
2022-07-08 22.21 22.32 21.79 21.92 0.1M
2022-07-07 21.76 22.45 21.73 22.14 0.1M
2022-07-06 21.85 21.85 20.89 21.54 0.1M
2022-07-05 22.13 22.40 21.54 22.01 0.1M
2022-07-01 22.45 22.96 22.21 22.80 0.1M
2022-06-30 22.31 22.78 22.03 22.64 0.1M
2022-06-29 23.06 23.06 22.32 22.67 0.1M
2022-06-28 23.94 24.26 22.82 22.98 0.1M
2022-06-27 23.76 24.08 23.70 23.79 0.1M
2022-06-24 22.58 23.68 22.32 23.68 0.2M
2022-06-23 22.84 23.26 22.02 22.50 0.1M
2022-06-22 22.50 23.20 22.42 22.96 0.1M
2022-06-21 22.60 23.23 22.18 23.02 0.1M
2022-06-17 22.95 23.22 21.76 22.00 0.5M
2022-06-16 24.46 24.46 22.81 23.05 0.2M
2022-06-15 25.15 25.73 25.01 25.28 0.1M
2022-06-14 24.96 25.29 24.81 24.99 0.1M
2022-06-13 25.78 25.90 24.88 25.04 0.1M
2022-06-10 27.11 27.11 26.29 26.65 0.1M
2022-06-09 27.71 27.99 27.50 27.62 0.1M
2022-06-08 27.81 28.02 27.49 27.81 0.1M
2022-06-07 27.48 28.11 27.47 27.98 0.1M
2022-06-06 28.24 28.60 27.91 28.23 0.1M
2022-06-03 28.13 28.21 27.66 28.02 0.1M
2022-06-02 27.89 28.29 27.48 28.13 0.1M
2022-06-01 27.43 27.70 26.84 27.51 0.2M
2022-05-31 26.73 27.21 26.60 27.10 0.2M
2022-05-27 26.42 27.17 26.25 26.84 0.4M
2022-05-26 25.49 26.49 25.32 26.05 0.3M
2022-05-25 24.78 25.63 24.78 25.08 0.3M
2022-05-24 24.96 25.39 24.25 25.02 0.2M
2022-05-23 24.98 25.35 24.55 25.00 0.2M
2022-05-20 25.88 25.88 23.78 24.42 0.1M
2022-05-19 25.84 26.46 25.45 25.47 0.3M
2022-05-18 26.15 26.57 25.90 26.13 0.2M
2022-05-17 25.19 26.44 25.18 26.28 0.1M
2022-05-16 24.19 25.17 24.13 24.71 0.2M
2022-05-13 24.26 24.97 23.98 24.52 0.1M
2022-05-12 24.04 24.50 23.57 23.93 0.1M
2022-05-11 23.39 24.96 23.25 24.18 0.1M
2022-05-10 24.64 24.64 23.01 23.22 0.1M
2022-05-09 24.00 24.67 23.78 24.48 0.1M
2022-05-06 24.53 25.42 23.97 24.17 0.1M
2022-05-05 25.95 25.95 24.97 25.43 0.1M
2022-05-04 25.29 26.40 25.29 26.34 0.1M
2022-05-03 25.44 25.58 25.17 25.29 0.1M
2022-05-02 24.44 25.26 24.17 25.26 0.1M
2022-04-29 24.61 25.18 24.07 24.26 0.1M
2022-04-28 24.49 24.95 23.94 24.85 0.1M
2022-04-27 24.01 24.70 23.84 24.23 0.1M
2022-04-26 24.93 25.05 23.86 23.93 0.1M
2022-04-25 25.22 25.48 24.27 25.15 0.1M
2022-04-22 26.41 26.48 25.53 25.54 0.1M
2022-04-21 27.58 27.62 26.31 26.46 0.1M
2022-04-20 27.49 27.89 26.93 27.18 0.1M
2022-04-19 26.62 27.36 26.57 27.20 0.1M
2022-04-18 26.82 27.18 26.47 26.64 0.1M
2022-04-14 26.77 27.25 26.74 26.84 0.1M
2022-04-13 26.27 26.87 26.27 26.77 0.1M
2022-04-12 25.59 26.63 25.54 26.13 0.1M
2022-04-11 24.61 25.80 24.61 25.48 0.1M
2022-04-08 24.59 25.00 24.40 24.62 0.1M
2022-04-07 25.01 25.01 24.15 24.56 0.1M
2022-04-06 25.89 25.89 24.96 24.98 0.1M
2022-04-05 27.15 27.39 25.96 25.98 0.1M
2022-04-04 27.53 27.53 26.88 27.19 0.0M
2022-04-01 28.10 28.10 27.39 27.49 0.1M
2022-03-31 27.68 28.03 27.48 27.52 0.1M
2022-03-30 28.40 28.43 27.61 27.91 0.1M
2022-03-29 27.69 28.27 27.69 28.22 0.1M
2022-03-28 28.08 28.08 27.52 27.63 0.1M
2022-03-25 28.49 28.49 28.10 28.28 0.1M
2022-03-24 28.48 28.48 28.19 28.29 0.0M
2022-03-23 28.41 28.52 28.08 28.25 0.1M
2022-03-22 29.34 29.69 28.42 28.50 0.0M
2022-03-21 29.72 30.04 29.14 29.32 0.1M
2022-03-18 29.87 29.90 29.41 29.90 0.2M
2022-03-17 28.57 30.04 28.57 29.90 0.1M
2022-03-16 27.99 28.94 27.85 28.88 0.1M
2022-03-15 27.90 28.19 27.33 27.57 0.1M
2022-03-14 28.30 28.52 27.65 27.96 0.1M
2022-03-11 28.30 28.97 28.06 28.12 0.1M
2022-03-10 27.58 28.29 27.53 28.28 0.2M
2022-03-09 27.79 28.30 27.72 28.05 0.1M
2022-03-08 27.28 27.96 27.21 27.42 0.1M
2022-03-07 28.20 28.20 27.18 27.23 0.1M
2022-03-04 28.50 28.55 28.06 28.18 0.0M
2022-03-03 28.70 29.19 28.50 28.96 0.1M
2022-03-02 28.21 28.77 28.16 28.49 0.2M
2022-03-01 28.48 28.48 27.50 27.87 0.3M
2022-02-28 28.73 29.30 28.39 28.63 0.1M
2022-02-25 28.68 29.58 28.64 29.02 0.1M
2022-02-24 28.22 28.55 27.62 28.40 0.2M
2022-02-23 30.00 30.00 28.17 28.80 0.1M
2022-02-22 29.88 29.88 26.86 27.45 0.2M
2022-02-18 30.08 30.36 29.60 29.72 0.1M
2022-02-17 30.39 30.45 29.84 30.19 0.1M
2022-02-16 30.19 30.94 29.99 30.83 0.1M
2022-02-15 29.30 30.33 29.30 30.21 0.2M
2022-02-14 29.17 29.39 28.64 28.91 0.3M
2022-02-11 29.50 29.64 28.85 28.95 0.1M
2022-02-10 29.11 29.98 29.11 29.29 0.1M
2022-02-09 29.47 30.14 29.30 29.44 0.1M
2022-02-08 29.35 29.75 29.24 29.36 0.2M
2022-02-07 29.50 29.73 29.24 29.42 0.1M
2022-02-04 30.47 30.47 29.29 29.41 0.1M
2022-02-03 30.68 31.21 30.43 30.56 0.1M
2022-02-02 30.77 31.09 30.35 30.90 0.1M
2022-02-01 29.99 30.83 29.92 30.79 0.1M
2022-01-31 29.65 29.93 29.28 29.88 0.1M
2022-01-28 29.39 30.07 29.04 30.07 0.1M
2022-01-27 29.56 30.21 29.21 29.65 0.1M
2022-01-26 30.51 31.14 29.30 29.60 0.1M
2022-01-25 30.04 30.44 28.92 30.26 0.1M
2022-01-24 29.39 30.61 29.16 30.43 0.1M
2022-01-21 29.73 30.60 29.48 29.97 0.1M
2022-01-20 30.01 30.64 29.76 29.90 0.1M
2022-01-19 30.42 30.42 29.77 30.14 0.1M
2022-01-18 31.23 31.32 30.27 30.32 0.1M
2022-01-14 31.30 31.62 30.90 31.46 0.1M
2022-01-13 31.01 31.86 31.01 31.46 0.1M
2022-01-12 31.98 32.17 30.82 30.87 0.1M
2022-01-11 31.88 31.88 31.02 31.67 0.1M
2022-01-10 31.70 32.07 31.31 31.70 0.1M
2022-01-07 32.65 32.71 31.85 31.90 0.0M
2022-01-06 33.22 33.50 32.60 32.67 0.1M
2022-01-05 32.41 33.68 32.41 33.27 0.1M
2022-01-04 32.17 32.99 32.13 32.19 0.1M
2022-01-03 31.49 32.42 31.49 32.11 0.0M