Kopla Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,040.00 | 8,820.00 | 7,820.00 | 7,920.00 | 7,011.45 | 2,559,141 |
| 2023-05-03 | 7,620.00 | 7,870.00 | 7,590.00 | 7,770.00 | 6,878.66 | 200,310 |
| 2023-05-02 | 7,510.00 | 7,900.00 | 7,510.00 | 7,750.00 | 6,860.95 | 230,796 |
| 2023-04-28 | 8,070.00 | 8,100.00 | 7,580.00 | 7,600.00 | 6,728.16 | 411,150 |
| 2023-04-27 | 8,080.00 | 8,290.00 | 7,920.00 | 8,000.00 | 7,082.28 | 792,841 |
| 2023-04-26 | 7,600.00 | 8,450.00 | 7,450.00 | 7,950.00 | 7,038.01 | 1,331,176 |
| 2023-04-25 | 8,200.00 | 8,200.00 | 7,620.00 | 7,740.00 | 6,852.10 | 503,441 |
| 2023-04-24 | 8,150.00 | 8,280.00 | 7,980.00 | 8,210.00 | 7,268.18 | 377,817 |
| 2023-04-21 | 8,270.00 | 8,360.00 | 8,020.00 | 8,110.00 | 7,179.66 | 476,019 |
| 2023-04-20 | 8,840.00 | 8,890.00 | 8,210.00 | 8,360.00 | 7,400.98 | 726,829 |
| 2023-04-19 | 8,800.00 | 9,010.00 | 8,690.00 | 8,740.00 | 7,737.39 | 737,129 |
| 2023-04-18 | 9,000.00 | 9,040.00 | 8,700.00 | 8,750.00 | 7,746.24 | 885,957 |
| 2023-04-17 | 8,890.00 | 9,200.00 | 8,630.00 | 8,950.00 | 7,923.30 | 1,284,750 |
| 2023-04-14 | 8,700.00 | 9,450.00 | 8,690.00 | 8,870.00 | 7,852.47 | 2,495,361 |
| 2023-04-13 | 8,250.00 | 9,880.00 | 7,940.00 | 8,990.00 | 7,958.71 | 13,546,387 |
| 2023-04-12 | 8,520.00 | 8,970.00 | 7,990.00 | 8,180.00 | 7,241.63 | 2,482,539 |
| 2023-04-11 | 8,010.00 | 8,750.00 | 7,910.00 | 8,460.00 | 7,489.51 | 6,240,188 |
| 2023-04-10 | 8,050.00 | 8,070.00 | 7,350.00 | 7,840.00 | 6,940.63 | 1,633,704 |
| 2023-04-07 | 8,020.00 | 8,170.00 | 7,940.00 | 8,080.00 | 7,153.10 | 686,320 |
| 2023-04-06 | 8,180.00 | 8,190.00 | 7,870.00 | 7,970.00 | 7,055.72 | 824,654 |
| 2023-04-05 | 8,280.00 | 8,460.00 | 8,060.00 | 8,250.00 | 7,303.60 | 2,027,212 |
| 2023-04-04 | 7,800.00 | 8,570.00 | 7,780.00 | 8,040.00 | 7,117.69 | 5,376,580 |
| 2023-04-03 | 7,780.00 | 8,100.00 | 7,700.00 | 7,890.00 | 6,984.89 | 2,371,601 |
| 2023-03-31 | 7,960.00 | 8,240.00 | 7,580.00 | 7,780.00 | 6,887.51 | 3,620,567 |
| 2023-03-30 | 7,410.00 | 8,220.00 | 7,340.00 | 7,820.00 | 6,922.92 | 12,080,822 |
| 2023-03-29 | 5,400.00 | 6,950.00 | 5,300.00 | 6,950.00 | 6,152.73 | 11,231,776 |
| 2023-03-28 | 5,380.00 | 5,390.00 | 5,230.00 | 5,350.00 | 4,736.27 | 100,027 |
| 2023-03-27 | 5,240.00 | 5,340.00 | 5,160.00 | 5,300.00 | 4,692.01 | 121,383 |
| 2023-03-24 | 5,300.00 | 5,320.00 | 5,180.00 | 5,200.00 | 4,603.48 | 136,122 |
| 2023-03-23 | 5,290.00 | 5,360.00 | 5,200.00 | 5,260.00 | 4,656.60 | 210,530 |
| 2023-03-22 | 5,360.00 | 5,420.00 | 5,290.00 | 5,310.00 | 4,700.86 | 108,892 |
| 2023-03-21 | 5,330.00 | 5,370.00 | 5,270.00 | 5,350.00 | 4,736.27 | 67,730 |
| 2023-03-20 | 5,370.00 | 5,430.00 | 5,280.00 | 5,330.00 | 4,718.57 | 124,821 |
| 2023-03-17 | 5,510.00 | 5,510.00 | 5,350.00 | 5,440.00 | 4,815.95 | 87,353 |
| 2023-03-16 | 5,410.00 | 5,450.00 | 5,240.00 | 5,410.00 | 4,789.39 | 76,058 |
| 2023-03-15 | 5,310.00 | 5,480.00 | 5,290.00 | 5,410.00 | 4,789.39 | 107,659 |
| 2023-03-14 | 5,630.00 | 5,630.00 | 5,180.00 | 5,200.00 | 4,603.48 | 324,432 |
| 2023-03-13 | 5,710.00 | 5,730.00 | 5,480.00 | 5,640.00 | 4,993.00 | 156,146 |
| 2023-03-10 | 5,850.00 | 5,960.00 | 5,740.00 | 5,800.00 | 5,134.65 | 237,480 |
| 2023-03-09 | 5,900.00 | 6,260.00 | 5,740.00 | 6,010.00 | 5,320.56 | 511,077 |
| 2023-03-08 | 5,990.00 | 6,100.00 | 5,880.00 | 5,880.00 | 5,205.47 | 347,265 |
| 2023-03-07 | 5,940.00 | 5,960.00 | 5,840.00 | 5,930.00 | 5,249.74 | 201,936 |
| 2023-03-06 | 5,580.00 | 5,900.00 | 5,580.00 | 5,860.00 | 5,187.77 | 409,852 |
| 2023-03-03 | 5,560.00 | 5,650.00 | 5,540.00 | 5,560.00 | 4,922.18 | 65,132 |
| 2023-03-02 | 5,540.00 | 5,650.00 | 5,460.00 | 5,590.00 | 4,948.74 | 98,400 |
| 2023-02-28 | 5,480.00 | 5,560.00 | 5,410.00 | 5,410.00 | 4,789.39 | 56,402 |
| 2023-02-27 | 5,490.00 | 5,490.00 | 5,330.00 | 5,400.00 | 4,780.54 | 53,635 |
| 2023-02-24 | 5,570.00 | 5,640.00 | 5,400.00 | 5,490.00 | 4,860.21 | 135,474 |
| 2023-02-23 | 5,660.00 | 5,700.00 | 5,570.00 | 5,590.00 | 4,948.74 | 51,497 |
| 2023-02-22 | 5,640.00 | 5,740.00 | 5,610.00 | 5,620.00 | 4,975.30 | 73,195 |
| 2023-02-21 | 5,630.00 | 5,830.00 | 5,610.00 | 5,760.00 | 5,099.24 | 126,225 |
| 2023-02-20 | 5,730.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,028.42 | 38,152 |
| 2023-02-17 | 5,600.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,019.56 | 55,307 |
| 2023-02-16 | 5,610.00 | 5,740.00 | 5,610.00 | 5,700.00 | 5,046.12 | 74,448 |
| 2023-02-15 | 5,870.00 | 5,940.00 | 5,580.00 | 5,580.00 | 4,939.89 | 216,750 |
| 2023-02-14 | 5,910.00 | 5,990.00 | 5,800.00 | 5,860.00 | 5,187.77 | 94,737 |
| 2023-02-13 | 5,680.00 | 6,010.00 | 5,600.00 | 5,910.00 | 5,232.03 | 291,909 |
| 2023-02-10 | 5,820.00 | 5,820.00 | 5,330.00 | 5,680.00 | 5,028.42 | 147,810 |
| 2023-02-09 | 5,710.00 | 5,840.00 | 5,710.00 | 5,820.00 | 5,152.36 | 103,310 |
| 2023-02-08 | 5,770.00 | 5,780.00 | 5,650.00 | 5,740.00 | 5,081.53 | 147,889 |
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.