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
2023-12-29 52.08 52.08 51.22 51.22 0.1M
2023-12-28 51.90 52.22 51.71 52.00 0.1M
2023-12-27 51.22 52.12 51.22 51.93 0.1M
2023-12-26 50.15 51.63 50.02 51.59 0.1M
2023-12-22 49.15 50.25 49.03 50.00 0.1M
2023-12-21 49.72 50.13 49.03 49.27 0.1M
2023-12-20 49.33 50.37 48.89 49.23 0.2M
2023-12-19 46.99 50.16 46.57 49.86 0.3M
2023-12-18 46.45 46.77 45.78 46.51 0.2M
2023-12-15 45.58 46.20 45.29 45.81 0.7M
2023-12-14 45.45 45.91 44.89 45.50 0.1M
2023-12-13 43.13 44.52 42.40 44.40 0.2M
2023-12-12 44.41 44.41 42.99 43.06 0.1M
2023-12-11 44.11 44.27 43.76 44.27 0.1M
2023-12-08 44.36 44.95 43.83 44.08 0.1M
2023-12-07 44.75 44.80 44.09 44.61 0.1M
2023-12-06 45.42 45.81 44.69 44.75 0.1M
2023-12-05 45.64 45.64 44.68 45.07 0.1M
2023-12-04 44.75 46.07 44.75 45.75 0.2M
2023-12-01 45.00 45.70 43.87 45.14 0.2M
2023-11-30 44.68 45.49 44.41 45.17 0.2M
2023-11-29 43.49 45.11 43.49 44.65 0.3M
2023-11-28 44.05 44.10 43.15 43.20 0.3M
2023-11-27 42.89 44.59 42.05 44.19 0.2M
2023-11-24 42.30 43.49 42.30 43.37 0.1M
2023-11-22 43.22 43.22 42.33 42.36 0.1M
2023-11-21 42.77 43.09 42.50 42.88 0.2M
2023-11-20 43.43 43.48 42.86 43.19 0.1M
2023-11-17 42.84 43.43 42.14 43.33 0.1M
2023-11-16 42.92 43.00 42.01 42.36 0.3M
2023-11-15 43.76 43.76 42.33 42.81 0.2M
2023-11-14 42.00 44.18 41.60 43.90 0.3M
2023-11-13 41.61 42.39 40.37 40.86 0.2M
2023-11-10 40.31 41.58 40.24 41.36 0.1M
2023-11-09 38.88 40.04 38.31 39.76 0.1M
2023-11-08 37.34 38.25 37.29 38.19 0.1M
2023-11-07 36.69 37.53 36.67 37.31 0.1M
2023-11-06 38.03 38.03 36.61 37.30 0.1M
2023-11-03 36.55 39.03 36.55 37.91 0.1M
2023-11-02 37.38 37.84 36.71 37.38 0.1M
2023-11-01 36.38 37.12 36.09 36.90 0.1M
2023-10-31 36.59 36.85 36.27 36.57 0.1M
2023-10-30 36.92 36.92 36.30 36.34 0.1M
2023-10-27 35.56 36.63 34.89 36.39 0.1M
2023-10-26 35.25 35.90 35.06 35.61 0.1M
2023-10-25 35.39 35.49 34.93 35.16 0.1M
2023-10-24 35.80 36.18 35.52 35.57 0.1M
2023-10-23 35.79 36.12 35.54 35.61 0.1M
2023-10-20 36.54 37.02 36.11 36.19 0.1M
2023-10-19 36.95 37.23 36.31 36.34 0.1M
2023-10-18 37.74 37.74 36.95 37.09 0.1M
2023-10-17 37.38 38.83 37.38 38.17 0.1M
2023-10-16 37.75 38.36 37.12 37.90 0.2M
2023-10-13 38.77 38.77 37.34 37.49 0.1M
2023-10-12 39.60 39.60 37.91 38.53 0.1M
2023-10-11 39.05 39.39 38.42 39.35 0.1M
2023-10-10 38.92 39.36 38.68 39.03 0.1M
2023-10-09 38.00 38.59 38.00 38.21 0.0M
2023-10-06 37.95 39.02 37.89 38.34 0.1M
2023-10-05 37.80 38.20 37.55 37.95 0.1M
2023-10-04 38.28 38.82 37.71 37.96 0.1M
2023-10-03 39.29 40.05 38.38 38.44 0.1M
2023-10-02 39.33 39.79 39.04 39.73 0.2M
2023-09-29 40.68 40.68 39.48 39.55 0.2M
2023-09-28 40.16 40.64 39.71 40.28 0.2M
2023-09-27 39.85 40.53 39.41 40.00 0.1M
2023-09-26 40.70 40.84 38.95 39.43 0.1M
2023-09-25 40.49 41.30 40.45 41.02 0.1M
2023-09-22 41.42 41.76 40.41 40.45 0.1M
2023-09-21 39.39 41.68 39.29 41.40 0.2M
2023-09-20 40.79 41.69 39.60 39.60 0.2M
2023-09-19 41.23 41.80 40.25 40.78 0.2M
2023-09-18 39.10 41.91 38.94 41.76 0.3M
2023-09-15 38.20 39.06 38.20 38.76 0.3M
2023-09-14 37.36 38.23 36.97 38.13 0.1M
2023-09-13 37.04 37.05 36.33 36.54 0.1M
2023-09-12 37.53 37.72 37.01 37.08 0.1M
2023-09-11 37.58 37.82 37.36 37.62 0.1M
2023-09-08 37.62 37.62 37.15 37.28 0.1M
2023-09-07 38.55 38.59 37.03 37.45 0.2M
2023-09-06 38.25 38.76 37.88 38.55 0.1M
2023-09-05 39.28 39.28 37.08 38.13 0.1M
2023-09-01 38.55 40.03 38.33 39.90 0.2M
2023-08-31 38.81 38.89 37.99 38.29 0.1M
2023-08-30 37.98 38.81 37.98 38.77 0.1M
2023-08-29 37.69 38.27 37.33 38.20 0.1M
2023-08-28 37.27 38.00 37.27 37.60 0.0M
2023-08-25 37.04 37.47 36.59 37.19 0.0M
2023-08-24 37.04 37.58 36.85 36.93 0.1M
2023-08-23 37.61 37.84 37.17 37.47 0.0M
2023-08-22 38.12 38.23 37.44 37.65 0.1M
2023-08-21 39.11 39.11 37.83 37.95 0.1M
2023-08-18 38.33 39.44 38.25 39.13 0.1M
2023-08-17 38.09 39.12 37.91 38.91 0.1M
2023-08-16 38.00 38.87 38.00 38.23 0.1M
2023-08-15 39.30 39.30 38.29 38.39 0.0M
2023-08-14 38.93 39.60 38.25 39.47 0.1M
2023-08-11 38.48 39.45 38.41 39.05 0.1M
2023-08-10 38.76 38.99 38.36 38.62 0.1M
2023-08-09 38.13 38.71 38.03 38.70 0.1M
2023-08-08 38.12 38.80 37.64 38.73 0.1M
2023-08-07 38.45 39.27 38.44 38.97 0.1M
2023-08-04 38.21 38.98 38.11 38.86 0.1M
2023-08-03 37.34 38.55 37.08 38.40 0.1M
2023-08-02 37.57 38.57 37.37 37.90 0.1M
2023-08-01 37.86 38.72 37.81 38.60 0.1M
2023-07-31 37.66 38.36 37.66 38.26 0.1M
2023-07-28 36.78 37.68 36.78 37.66 0.0M
2023-07-27 36.89 37.13 36.26 36.47 0.1M
2023-07-26 36.96 37.25 36.81 36.93 0.1M
2023-07-25 36.68 37.42 36.68 37.00 0.0M
2023-07-24 36.31 36.97 36.31 36.75 0.0M
2023-07-21 36.91 36.91 36.39 36.44 0.1M
2023-07-20 36.89 36.97 36.17 36.77 0.1M
2023-07-19 36.53 36.94 36.13 36.76 0.0M
2023-07-18 35.71 36.66 35.71 36.62 0.0M
2023-07-17 35.45 36.07 35.04 35.82 0.0M
2023-07-14 35.71 35.75 34.73 35.59 0.0M
2023-07-13 35.29 35.81 35.11 35.78 0.1M
2023-07-12 35.00 35.68 34.87 35.30 0.1M
2023-07-11 34.72 34.93 34.37 34.85 0.0M
2023-07-10 34.24 34.94 34.17 34.48 0.1M
2023-07-07 33.72 34.87 33.61 34.54 0.1M
2023-07-06 33.22 33.84 32.68 33.70 0.1M
2023-07-05 34.27 34.27 33.07 33.58 0.1M
2023-07-03 33.98 34.72 33.98 34.45 0.0M
2023-06-30 34.02 34.81 33.71 34.10 0.1M
2023-06-29 32.85 33.84 32.75 33.68 0.1M
2023-06-28 32.79 33.26 32.44 32.74 0.1M
2023-06-27 32.41 32.98 32.17 32.83 0.0M
2023-06-26 32.32 32.87 32.20 32.44 0.1M
2023-06-23 32.29 32.58 31.92 32.36 0.1M
2023-06-22 33.63 33.63 32.72 32.94 0.1M
2023-06-21 33.46 34.03 33.35 33.78 0.1M
2023-06-20 33.83 33.92 33.53 33.76 0.1M
2023-06-16 34.70 34.70 33.51 34.17 0.4M
2023-06-15 33.62 34.38 33.52 34.30 0.1M
2023-06-14 33.83 34.09 33.44 33.79 0.1M
2023-06-13 32.94 33.90 32.94 33.63 0.1M
2023-06-12 32.49 33.25 32.35 32.98 0.1M
2023-06-09 32.74 33.52 32.02 32.33 0.1M
2023-06-08 33.21 33.21 32.17 33.00 0.1M
2023-06-07 31.67 33.51 31.50 33.36 0.1M
2023-06-06 30.88 31.73 30.88 31.34 0.1M
2023-06-05 31.27 31.27 30.07 30.88 0.1M
2023-06-02 29.89 31.70 29.71 31.61 0.1M
2023-06-01 29.06 29.60 28.80 29.19 0.1M
2023-05-31 29.10 29.10 28.45 28.96 0.2M
2023-05-30 29.71 29.74 28.98 29.10 0.0M
2023-05-26 30.22 30.34 29.65 29.74 0.0M
2023-05-25 30.59 30.80 30.04 30.14 0.0M
2023-05-24 31.37 31.49 30.87 30.88 0.0M
2023-05-23 31.55 32.13 31.55 31.64 0.0M
2023-05-22 31.98 32.20 31.47 31.61 0.0M
2023-05-19 32.45 32.46 31.68 31.92 0.0M
2023-05-18 31.23 32.13 30.94 32.02 0.1M
2023-05-17 30.93 31.57 30.80 31.33 0.1M
2023-05-16 30.78 31.05 30.56 30.73 0.0M
2023-05-15 31.46 31.59 31.11 31.21 0.0M
2023-05-12 31.33 31.61 31.03 31.32 0.1M
2023-05-11 31.29 31.47 30.96 31.25 0.0M
2023-05-10 32.24 32.24 31.41 31.76 0.0M
2023-05-09 32.09 32.12 31.50 31.72 0.1M
2023-05-08 33.27 33.27 31.24 32.37 0.1M
2023-05-05 33.65 34.00 32.77 33.17 0.1M
2023-05-04 31.63 31.63 30.87 31.31 0.1M
2023-05-03 32.20 33.03 31.85 32.04 0.1M
2023-05-02 32.80 32.80 31.52 32.08 0.2M
2023-05-01 32.80 33.45 32.80 33.13 0.1M
2023-04-28 32.08 33.30 32.08 32.81 0.1M
2023-04-27 32.08 32.51 31.53 32.28 0.0M
2023-04-26 32.05 32.36 31.70 31.96 0.0M
2023-04-25 33.23 33.65 32.43 32.45 0.0M
2023-04-24 33.97 34.00 33.65 33.74 0.0M
2023-04-21 34.13 34.13 33.54 33.70 0.0M
2023-04-20 34.12 34.19 33.60 34.07 0.1M
2023-04-19 34.08 34.36 33.89 34.35 0.0M
2023-04-18 34.45 34.52 33.88 34.25 0.0M
2023-04-17 34.15 34.44 33.99 34.37 0.0M
2023-04-14 34.53 35.04 33.90 34.13 0.1M
2023-04-13 34.71 34.89 34.36 34.74 0.0M
2023-04-12 34.31 34.64 33.88 34.52 0.1M
2023-04-11 34.10 34.61 33.80 34.01 0.1M
2023-04-10 33.14 34.11 33.14 33.93 0.1M
2023-04-06 33.40 33.69 33.19 33.27 0.0M
2023-04-05 33.35 33.50 33.05 33.44 0.1M
2023-04-04 34.70 34.70 33.37 33.75 0.1M
2023-04-03 35.07 35.51 34.63 34.82 0.1M
2023-03-31 34.06 34.99 34.06 34.97 0.2M
2023-03-30 34.51 34.74 33.72 33.87 0.1M
2023-03-29 33.95 34.32 33.81 34.18 0.1M
2023-03-28 33.10 33.97 33.10 33.48 0.1M
2023-03-27 33.28 33.54 32.96 33.30 0.1M
2023-03-24 32.04 32.85 31.84 32.82 0.1M
2023-03-23 32.44 33.13 31.92 32.44 0.1M
2023-03-22 32.99 33.42 32.22 32.26 0.1M
2023-03-21 33.32 34.15 32.78 32.94 0.1M
2023-03-20 32.33 32.98 32.33 32.61 0.1M
2023-03-17 32.29 32.44 31.63 31.77 0.3M
2023-03-16 31.76 33.30 31.49 32.52 0.2M
2023-03-15 31.59 32.35 31.33 32.26 0.2M
2023-03-14 32.97 33.55 32.43 32.59 0.2M
2023-03-13 32.69 32.83 31.80 31.82 0.1M
2023-03-10 34.73 34.73 33.36 33.59 0.1M
2023-03-09 36.19 36.36 34.92 34.97 0.1M
2023-03-08 35.77 36.23 35.42 36.11 0.1M
2023-03-07 35.48 36.48 35.48 35.78 0.1M
2023-03-06 37.23 37.45 35.05 35.46 0.2M
2023-03-03 37.42 37.88 36.94 37.55 0.1M
2023-03-02 37.61 37.62 36.72 37.05 0.2M
2023-03-01 35.94 38.42 35.68 38.12 0.3M
2023-02-28 35.16 36.60 34.79 35.89 0.2M
2023-02-27 35.97 37.43 35.13 35.21 0.2M
2023-02-24 33.88 34.35 33.60 34.35 0.1M
2023-02-23 34.16 34.51 33.57 34.42 0.1M
2023-02-22 33.93 34.35 33.73 34.11 0.1M
2023-02-21 34.37 34.37 33.71 33.72 0.1M
2023-02-17 34.67 34.85 34.38 34.69 0.1M
2023-02-16 34.01 34.68 33.83 34.57 0.1M
2023-02-15 33.76 34.58 33.58 34.38 0.0M
2023-02-14 34.04 34.47 33.69 34.03 0.1M
2023-02-13 33.41 34.28 33.41 34.14 0.1M
2023-02-10 32.78 33.55 32.78 33.44 0.1M
2023-02-09 34.37 34.37 32.66 32.85 0.1M
2023-02-08 34.09 34.38 33.96 34.14 0.0M
2023-02-07 33.86 34.84 33.54 34.51 0.1M
2023-02-06 34.76 34.76 33.62 34.20 0.1M
2023-02-03 34.62 35.90 34.62 35.28 0.1M
2023-02-02 34.47 35.45 34.33 35.43 0.1M
2023-02-01 34.30 34.68 33.78 34.48 0.2M
2023-01-31 32.84 34.61 32.80 34.61 0.1M
2023-01-30 32.01 32.74 32.01 32.63 0.1M
2023-01-27 32.59 32.79 32.30 32.38 0.0M
2023-01-26 32.78 32.94 32.25 32.69 0.0M
2023-01-25 32.19 32.92 32.07 32.91 0.1M
2023-01-24 31.57 32.56 31.49 32.54 0.1M
2023-01-23 31.56 32.22 31.50 31.84 0.0M
2023-01-20 31.65 31.86 31.32 31.66 0.0M
2023-01-19 31.31 31.61 31.00 31.44 0.1M
2023-01-18 32.06 32.56 31.52 31.66 0.0M
2023-01-17 32.06 32.48 31.88 32.03 0.1M
2023-01-13 31.50 32.09 31.06 32.06 0.1M
2023-01-12 30.61 31.75 30.59 31.68 0.1M
2023-01-11 30.07 30.43 29.91 30.37 0.1M
2023-01-10 29.13 29.86 28.94 29.77 0.1M
2023-01-09 29.69 29.80 29.27 29.39 0.1M
2023-01-06 28.89 29.56 28.89 29.36 0.1M
2023-01-05 28.74 28.88 28.29 28.58 0.1M
2023-01-04 28.75 29.37 28.68 28.93 0.1M
2023-01-03 28.48 28.98 28.32 28.43 0.1M