Kopla Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,650.00 | 5,760.00 | 5,600.00 | 5,740.00 | 5,081.53 | 130,655 |
| 2023-02-06 | 5,480.00 | 5,890.00 | 5,480.00 | 5,680.00 | 5,028.42 | 513,743 |
| 2023-02-03 | 5,750.00 | 5,750.00 | 5,440.00 | 5,500.00 | 4,869.06 | 421,724 |
| 2023-02-02 | 5,420.00 | 5,530.00 | 5,410.00 | 5,520.00 | 4,886.77 | 145,707 |
| 2023-02-01 | 5,440.00 | 5,480.00 | 5,380.00 | 5,410.00 | 4,789.39 | 67,217 |
| 2023-01-31 | 5,400.00 | 5,450.00 | 5,230.00 | 5,430.00 | 4,807.09 | 55,152 |
| 2023-01-30 | 5,500.00 | 5,560.00 | 5,390.00 | 5,410.00 | 4,789.39 | 78,355 |
| 2023-01-27 | 5,360.00 | 5,670.00 | 5,330.00 | 5,490.00 | 4,860.21 | 213,878 |
| 2023-01-26 | 5,290.00 | 5,390.00 | 5,270.00 | 5,360.00 | 4,745.12 | 43,110 |
| 2023-01-25 | 5,310.00 | 5,330.00 | 5,180.00 | 5,280.00 | 4,674.30 | 170,009 |
| 2023-01-20 | 5,240.00 | 5,330.00 | 5,180.00 | 5,180.00 | 4,585.77 | 46,563 |
| 2023-01-19 | 5,160.00 | 5,240.00 | 5,150.00 | 5,220.00 | 4,621.18 | 23,125 |
| 2023-01-18 | 5,190.00 | 5,240.00 | 5,090.00 | 5,230.00 | 4,630.04 | 60,738 |
| 2023-01-17 | 5,380.00 | 5,380.00 | 5,180.00 | 5,180.00 | 4,585.77 | 47,756 |
| 2023-01-16 | 5,310.00 | 5,370.00 | 5,290.00 | 5,330.00 | 4,718.57 | 38,405 |
| 2023-01-13 | 5,390.00 | 5,390.00 | 5,230.00 | 5,310.00 | 4,700.86 | 67,863 |
| 2023-01-12 | 5,310.00 | 5,420.00 | 5,310.00 | 5,310.00 | 4,700.86 | 54,370 |
| 2023-01-11 | 5,250.00 | 5,350.00 | 5,240.00 | 5,300.00 | 4,692.01 | 55,926 |
| 2023-01-10 | 5,160.00 | 5,290.00 | 5,120.00 | 5,210.00 | 4,612.33 | 77,394 |
| 2023-01-09 | 5,080.00 | 5,170.00 | 5,070.00 | 5,160.00 | 4,568.07 | 70,307 |
| 2023-01-06 | 4,875.00 | 5,070.00 | 4,820.00 | 5,000.00 | 4,426.42 | 69,782 |
| 2023-01-05 | 4,850.00 | 4,935.00 | 4,770.00 | 4,845.00 | 4,289.20 | 69,791 |
| 2023-01-04 | 4,680.00 | 4,845.00 | 4,680.00 | 4,805.00 | 4,253.79 | 44,792 |
| 2023-01-03 | 4,785.00 | 4,825.00 | 4,640.00 | 4,730.00 | 4,187.40 | 84,848 |
| 2023-01-02 | 4,765.00 | 4,915.00 | 4,760.00 | 4,775.00 | 4,227.23 | 142,410 |
| 2022-12-29 | 5,040.00 | 5,100.00 | 4,785.00 | 4,805.00 | 4,253.79 | 132,030 |
| 2022-12-28 | 5,110.00 | 5,160.00 | 4,990.00 | 5,040.00 | 4,461.83 | 77,611 |
| 2022-12-27 | 5,010.00 | 5,230.00 | 5,010.00 | 5,130.00 | 4,452.98 | 58,524 |
| 2022-12-26 | 5,110.00 | 5,120.00 | 5,010.00 | 5,060.00 | 4,392.22 | 53,697 |
| 2022-12-23 | 5,260.00 | 5,260.00 | 5,070.00 | 5,080.00 | 4,409.58 | 125,017 |
| 2022-12-22 | 5,290.00 | 5,360.00 | 5,240.00 | 5,310.00 | 4,609.23 | 49,312 |
| 2022-12-21 | 5,280.00 | 5,360.00 | 5,230.00 | 5,250.00 | 4,557.14 | 51,023 |
| 2022-12-20 | 5,500.00 | 5,560.00 | 5,270.00 | 5,270.00 | 4,574.50 | 143,558 |
| 2022-12-19 | 5,550.00 | 5,640.00 | 5,500.00 | 5,570.00 | 4,834.91 | 58,987 |
| 2022-12-16 | 5,510.00 | 5,610.00 | 5,510.00 | 5,570.00 | 4,834.91 | 67,046 |
| 2022-12-15 | 5,610.00 | 5,740.00 | 5,580.00 | 5,650.00 | 4,904.35 | 107,166 |
| 2022-12-14 | 5,560.00 | 5,650.00 | 5,480.00 | 5,640.00 | 4,895.67 | 101,797 |
| 2022-12-13 | 5,570.00 | 5,690.00 | 5,460.00 | 5,470.00 | 4,748.11 | 70,401 |
| 2022-12-12 | 5,590.00 | 5,700.00 | 5,510.00 | 5,570.00 | 4,834.91 | 73,176 |
| 2022-12-09 | 5,410.00 | 5,750.00 | 5,400.00 | 5,650.00 | 4,904.35 | 242,463 |
| 2022-12-08 | 5,510.00 | 5,550.00 | 5,390.00 | 5,420.00 | 4,704.71 | 116,496 |
| 2022-12-07 | 5,530.00 | 5,640.00 | 5,400.00 | 5,550.00 | 4,817.55 | 235,634 |
| 2022-12-06 | 5,400.00 | 5,930.00 | 5,250.00 | 5,590.00 | 4,852.27 | 1,436,172 |
| 2022-12-05 | 5,450.00 | 5,470.00 | 5,360.00 | 5,400.00 | 4,687.35 | 57,402 |
| 2022-12-02 | 5,470.00 | 5,540.00 | 5,410.00 | 5,450.00 | 4,730.75 | 58,220 |
| 2022-12-01 | 5,500.00 | 5,590.00 | 5,470.00 | 5,470.00 | 4,748.11 | 97,340 |
| 2022-11-30 | 5,430.00 | 5,740.00 | 5,390.00 | 5,460.00 | 4,739.43 | 597,598 |
| 2022-11-29 | 5,130.00 | 5,450.00 | 5,130.00 | 5,420.00 | 4,704.71 | 73,065 |
| 2022-11-28 | 5,440.00 | 5,440.00 | 5,170.00 | 5,200.00 | 4,513.74 | 119,416 |
| 2022-11-25 | 5,460.00 | 5,490.00 | 5,420.00 | 5,440.00 | 4,722.07 | 45,308 |
| 2022-11-24 | 5,430.00 | 5,510.00 | 5,410.00 | 5,480.00 | 4,756.79 | 48,898 |
| 2022-11-23 | 5,300.00 | 5,480.00 | 5,280.00 | 5,370.00 | 4,661.31 | 70,013 |
| 2022-11-22 | 5,260.00 | 5,320.00 | 5,250.00 | 5,280.00 | 4,583.18 | 51,131 |
| 2022-11-21 | 5,420.00 | 5,430.00 | 5,190.00 | 5,270.00 | 4,574.50 | 120,468 |
| 2022-11-18 | 5,520.00 | 5,600.00 | 5,410.00 | 5,420.00 | 4,704.71 | 118,028 |
| 2022-11-17 | 5,610.00 | 5,670.00 | 5,500.00 | 5,530.00 | 4,800.19 | 96,330 |
| 2022-11-16 | 5,760.00 | 5,790.00 | 5,590.00 | 5,610.00 | 4,869.63 | 169,881 |
| 2022-11-15 | 5,600.00 | 5,870.00 | 5,570.00 | 5,760.00 | 4,999.84 | 546,983 |
| 2022-11-14 | 5,240.00 | 5,640.00 | 5,240.00 | 5,560.00 | 4,826.23 | 368,258 |
| 2022-11-11 | 5,330.00 | 5,380.00 | 5,180.00 | 5,240.00 | 4,548.46 | 218,050 |
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.