Kopla Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,360.00 | 5,430.00 | 5,310.00 | 5,410.00 | 5,166.12 | 63,945 |
| 2023-07-31 | 5,400.00 | 5,420.00 | 5,300.00 | 5,360.00 | 5,118.38 | 75,465 |
| 2023-07-28 | 5,100.00 | 5,470.00 | 5,100.00 | 5,350.00 | 5,108.83 | 123,735 |
| 2023-07-27 | 4,960.00 | 5,160.00 | 4,960.00 | 5,130.00 | 4,898.75 | 109,799 |
| 2023-07-26 | 5,100.00 | 5,200.00 | 4,900.00 | 5,060.00 | 4,831.90 | 188,965 |
| 2023-07-25 | 5,200.00 | 5,290.00 | 5,150.00 | 5,160.00 | 4,927.39 | 104,881 |
| 2023-07-24 | 5,350.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,013.34 | 145,317 |
| 2023-07-21 | 5,380.00 | 5,470.00 | 5,350.00 | 5,390.00 | 5,147.02 | 90,762 |
| 2023-07-20 | 5,410.00 | 5,570.00 | 5,330.00 | 5,470.00 | 5,223.42 | 80,317 |
| 2023-07-19 | 5,410.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,166.12 | 100,784 |
| 2023-07-18 | 5,450.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,166.12 | 92,846 |
| 2023-07-17 | 5,600.00 | 5,630.00 | 5,460.00 | 5,500.00 | 5,252.07 | 105,511 |
| 2023-07-14 | 5,820.00 | 5,820.00 | 5,600.00 | 5,630.00 | 5,376.21 | 114,454 |
| 2023-07-13 | 5,800.00 | 5,870.00 | 5,740.00 | 5,770.00 | 5,509.89 | 77,291 |
| 2023-07-12 | 5,790.00 | 5,940.00 | 5,750.00 | 5,770.00 | 5,509.89 | 93,978 |
| 2023-07-11 | 5,780.00 | 5,800.00 | 5,690.00 | 5,780.00 | 5,519.44 | 87,481 |
| 2023-07-10 | 5,740.00 | 5,740.00 | 5,550.00 | 5,720.00 | 5,462.15 | 96,463 |
| 2023-07-07 | 5,680.00 | 5,770.00 | 5,660.00 | 5,700.00 | 5,443.05 | 76,632 |
| 2023-07-06 | 5,900.00 | 5,910.00 | 5,680.00 | 5,750.00 | 5,490.80 | 161,580 |
| 2023-07-05 | 5,950.00 | 5,950.00 | 5,810.00 | 5,860.00 | 5,595.84 | 143,359 |
| 2023-07-04 | 6,000.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,691.33 | 75,957 |
| 2023-07-03 | 6,020.00 | 6,070.00 | 5,940.00 | 5,960.00 | 5,691.33 | 160,870 |
| 2023-06-30 | 6,090.00 | 6,270.00 | 6,090.00 | 6,260.00 | 5,541.88 | 165,751 |
| 2023-06-29 | 6,310.00 | 6,480.00 | 6,110.00 | 6,170.00 | 5,462.20 | 284,270 |
| 2023-06-28 | 6,140.00 | 6,340.00 | 6,120.00 | 6,310.00 | 5,586.14 | 257,573 |
| 2023-06-27 | 6,110.00 | 6,130.00 | 6,000.00 | 6,110.00 | 5,409.09 | 193,440 |
| 2023-06-26 | 6,130.00 | 6,140.00 | 6,020.00 | 6,080.00 | 5,382.53 | 196,628 |
| 2023-06-23 | 6,190.00 | 6,190.00 | 6,090.00 | 6,120.00 | 5,417.94 | 133,681 |
| 2023-06-22 | 6,150.00 | 6,200.00 | 6,060.00 | 6,190.00 | 5,479.91 | 173,656 |
| 2023-06-21 | 6,180.00 | 6,200.00 | 6,050.00 | 6,150.00 | 5,444.50 | 145,114 |
| 2023-06-20 | 6,340.00 | 6,340.00 | 6,140.00 | 6,150.00 | 5,444.50 | 178,666 |
| 2023-06-19 | 6,210.00 | 6,330.00 | 6,180.00 | 6,310.00 | 5,586.14 | 133,062 |
| 2023-06-16 | 6,220.00 | 6,330.00 | 6,210.00 | 6,210.00 | 5,497.62 | 206,422 |
| 2023-06-15 | 6,160.00 | 6,270.00 | 6,100.00 | 6,210.00 | 5,497.62 | 189,344 |
| 2023-06-14 | 6,350.00 | 6,450.00 | 6,120.00 | 6,170.00 | 5,462.20 | 330,877 |
| 2023-06-13 | 6,540.00 | 6,540.00 | 6,260.00 | 6,350.00 | 5,621.56 | 399,894 |
| 2023-06-12 | 6,250.00 | 6,570.00 | 6,180.00 | 6,500.00 | 5,754.35 | 1,043,992 |
| 2023-06-09 | 6,920.00 | 7,000.00 | 6,870.00 | 6,890.00 | 6,099.61 | 257,958 |
| 2023-06-08 | 7,060.00 | 7,060.00 | 6,830.00 | 6,910.00 | 6,117.32 | 235,675 |
| 2023-06-07 | 7,290.00 | 7,340.00 | 6,800.00 | 7,060.00 | 6,250.11 | 398,607 |
| 2023-06-05 | 7,300.00 | 7,390.00 | 7,220.00 | 7,330.00 | 6,489.13 | 124,840 |
| 2023-06-02 | 7,350.00 | 7,410.00 | 7,270.00 | 7,300.00 | 6,462.58 | 131,933 |
| 2023-06-01 | 7,330.00 | 7,450.00 | 7,290.00 | 7,310.00 | 6,471.43 | 132,865 |
| 2023-05-31 | 7,340.00 | 7,610.00 | 7,170.00 | 7,370.00 | 6,524.55 | 250,479 |
| 2023-05-30 | 7,450.00 | 7,480.00 | 7,270.00 | 7,340.00 | 6,497.99 | 213,867 |
| 2023-05-26 | 8,100.00 | 8,420.00 | 7,340.00 | 7,350.00 | 6,506.84 | 1,622,446 |
| 2023-05-25 | 7,620.00 | 7,650.00 | 7,430.00 | 7,490.00 | 6,630.78 | 207,617 |
| 2023-05-24 | 7,590.00 | 7,710.00 | 7,460.00 | 7,620.00 | 6,745.87 | 157,065 |
| 2023-05-23 | 7,480.00 | 7,720.00 | 7,480.00 | 7,590.00 | 6,719.31 | 177,744 |
| 2023-05-22 | 7,670.00 | 7,670.00 | 7,360.00 | 7,480.00 | 6,621.93 | 163,651 |
| 2023-05-19 | 7,690.00 | 7,820.00 | 7,530.00 | 7,570.00 | 6,701.60 | 172,566 |
| 2023-05-18 | 7,590.00 | 7,750.00 | 7,580.00 | 7,610.00 | 6,737.01 | 182,748 |
| 2023-05-17 | 7,360.00 | 7,630.00 | 7,350.00 | 7,520.00 | 6,657.34 | 161,663 |
| 2023-05-16 | 7,590.00 | 7,700.00 | 7,430.00 | 7,470.00 | 6,613.07 | 199,140 |
| 2023-05-15 | 7,840.00 | 7,850.00 | 7,360.00 | 7,580.00 | 6,710.46 | 356,760 |
| 2023-05-12 | 8,190.00 | 8,310.00 | 7,750.00 | 7,800.00 | 6,905.22 | 422,216 |
| 2023-05-11 | 8,130.00 | 8,310.00 | 8,000.00 | 8,010.00 | 7,091.13 | 461,261 |
| 2023-05-10 | 7,770.00 | 8,160.00 | 7,730.00 | 7,930.00 | 7,020.31 | 418,834 |
| 2023-05-09 | 7,700.00 | 7,850.00 | 7,430.00 | 7,770.00 | 6,878.66 | 319,857 |
| 2023-05-08 | 7,990.00 | 8,040.00 | 7,700.00 | 7,700.00 | 6,816.69 | 468,881 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.