Kopla Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,140.00 | 5,200.00 | 5,070.00 | 5,160.00 | 4,479.02 | 54,765 |
| 2022-11-09 | 5,140.00 | 5,250.00 | 5,110.00 | 5,190.00 | 4,505.06 | 82,801 |
| 2022-11-08 | 5,110.00 | 5,190.00 | 5,100.00 | 5,140.00 | 4,461.66 | 65,828 |
| 2022-11-07 | 5,120.00 | 5,180.00 | 5,050.00 | 5,130.00 | 4,452.98 | 79,290 |
| 2022-11-04 | 4,950.00 | 5,150.00 | 4,950.00 | 5,060.00 | 4,392.22 | 197,331 |
| 2022-11-03 | 4,810.00 | 4,935.00 | 4,600.00 | 4,930.00 | 4,279.37 | 106,279 |
| 2022-11-02 | 5,000.00 | 5,000.00 | 4,830.00 | 4,910.00 | 4,262.01 | 95,988 |
| 2022-11-01 | 4,815.00 | 5,000.00 | 4,805.00 | 5,000.00 | 4,340.14 | 92,756 |
| 2022-10-31 | 4,730.00 | 5,010.00 | 4,695.00 | 4,890.00 | 4,244.65 | 237,660 |
| 2022-10-28 | 4,650.00 | 4,740.00 | 4,635.00 | 4,635.00 | 4,023.31 | 59,622 |
| 2022-10-27 | 4,630.00 | 4,750.00 | 4,630.00 | 4,730.00 | 4,105.77 | 67,316 |
| 2022-10-26 | 4,745.00 | 4,795.00 | 4,635.00 | 4,655.00 | 4,040.67 | 78,915 |
| 2022-10-25 | 4,745.00 | 4,850.00 | 4,695.00 | 4,745.00 | 4,118.79 | 56,838 |
| 2022-10-24 | 4,775.00 | 4,885.00 | 4,760.00 | 4,760.00 | 4,131.81 | 90,697 |
| 2022-10-21 | 4,735.00 | 4,825.00 | 4,690.00 | 4,690.00 | 4,071.05 | 47,840 |
| 2022-10-20 | 4,820.00 | 4,895.00 | 4,735.00 | 4,785.00 | 4,153.51 | 65,777 |
| 2022-10-19 | 4,920.00 | 4,985.00 | 4,850.00 | 4,850.00 | 4,209.93 | 65,973 |
| 2022-10-18 | 4,845.00 | 4,930.00 | 4,845.00 | 4,895.00 | 4,248.99 | 79,252 |
| 2022-10-17 | 4,590.00 | 4,815.00 | 4,585.00 | 4,815.00 | 4,179.55 | 53,028 |
| 2022-10-14 | 4,585.00 | 4,730.00 | 4,520.00 | 4,720.00 | 4,097.09 | 84,767 |
| 2022-10-13 | 4,640.00 | 4,685.00 | 4,410.00 | 4,445.00 | 3,858.38 | 161,922 |
| 2022-10-12 | 4,620.00 | 4,745.00 | 4,620.00 | 4,690.00 | 4,071.05 | 67,761 |
| 2022-10-11 | 4,860.00 | 4,860.00 | 4,680.00 | 4,680.00 | 4,062.37 | 166,060 |
| 2022-10-07 | 4,995.00 | 5,120.00 | 4,940.00 | 5,000.00 | 4,340.14 | 98,210 |
| 2022-10-06 | 4,950.00 | 5,060.00 | 4,950.00 | 5,000.00 | 4,340.14 | 107,385 |
| 2022-10-05 | 5,130.00 | 5,170.00 | 4,900.00 | 4,900.00 | 4,253.33 | 151,237 |
| 2022-10-04 | 4,960.00 | 5,100.00 | 4,945.00 | 5,100.00 | 4,426.94 | 97,886 |
| 2022-09-30 | 4,815.00 | 4,975.00 | 4,775.00 | 4,905.00 | 4,257.67 | 144,517 |
| 2022-09-29 | 4,920.00 | 5,060.00 | 4,910.00 | 4,910.00 | 4,262.01 | 263,516 |
| 2022-09-28 | 5,040.00 | 5,180.00 | 4,750.00 | 4,845.00 | 4,205.59 | 321,742 |
| 2022-09-27 | 5,020.00 | 5,350.00 | 5,020.00 | 5,120.00 | 4,444.30 | 209,061 |
| 2022-09-26 | 5,620.00 | 5,620.00 | 5,150.00 | 5,150.00 | 4,470.34 | 320,155 |
| 2022-09-23 | 5,860.00 | 5,910.00 | 5,650.00 | 5,650.00 | 4,904.35 | 223,889 |
| 2022-09-22 | 5,900.00 | 5,960.00 | 5,770.00 | 5,920.00 | 5,138.72 | 246,111 |
| 2022-09-21 | 6,000.00 | 6,070.00 | 5,930.00 | 6,010.00 | 5,216.84 | 143,172 |
| 2022-09-20 | 6,110.00 | 6,170.00 | 6,050.00 | 6,060.00 | 5,260.25 | 188,333 |
| 2022-09-19 | 6,560.00 | 6,600.00 | 6,080.00 | 6,110.00 | 5,303.65 | 387,903 |
| 2022-09-16 | 6,450.00 | 6,740.00 | 6,400.00 | 6,440.00 | 5,590.10 | 886,689 |
| 2022-09-15 | 6,060.00 | 6,600.00 | 6,040.00 | 6,400.00 | 5,555.38 | 952,111 |
| 2022-09-14 | 5,970.00 | 6,040.00 | 5,890.00 | 6,000.00 | 5,208.16 | 154,069 |
| 2022-09-13 | 6,070.00 | 6,210.00 | 6,060.00 | 6,170.00 | 5,355.73 | 180,142 |
| 2022-09-08 | 6,090.00 | 6,250.00 | 6,020.00 | 6,020.00 | 5,225.52 | 147,291 |
| 2022-09-07 | 6,160.00 | 6,390.00 | 6,060.00 | 6,070.00 | 5,268.93 | 765,258 |
| 2022-09-06 | 6,060.00 | 6,060.00 | 5,920.00 | 6,020.00 | 5,225.52 | 140,433 |
| 2022-09-05 | 5,810.00 | 6,390.00 | 5,780.00 | 5,990.00 | 5,199.48 | 915,594 |
| 2022-09-02 | 5,820.00 | 6,000.00 | 5,820.00 | 5,850.00 | 5,077.96 | 110,285 |
| 2022-09-01 | 6,010.00 | 6,010.00 | 5,820.00 | 5,840.00 | 5,069.28 | 232,871 |
| 2022-08-31 | 6,020.00 | 6,090.00 | 5,970.00 | 6,060.00 | 5,260.25 | 84,027 |
| 2022-08-30 | 5,940.00 | 6,090.00 | 5,940.00 | 6,030.00 | 5,234.21 | 84,242 |
| 2022-08-29 | 5,880.00 | 5,980.00 | 5,870.00 | 5,910.00 | 5,130.04 | 133,171 |
| 2022-08-26 | 6,260.00 | 6,300.00 | 6,070.00 | 6,090.00 | 5,286.29 | 126,191 |
| 2022-08-25 | 6,040.00 | 6,280.00 | 6,040.00 | 6,260.00 | 5,433.85 | 129,911 |
| 2022-08-24 | 5,970.00 | 6,080.00 | 5,960.00 | 6,050.00 | 5,251.57 | 77,912 |
| 2022-08-23 | 5,870.00 | 6,090.00 | 5,870.00 | 5,970.00 | 5,182.12 | 120,536 |
| 2022-08-22 | 6,050.00 | 6,130.00 | 6,000.00 | 6,010.00 | 5,216.84 | 122,900 |
| 2022-08-19 | 6,230.00 | 6,290.00 | 6,130.00 | 6,130.00 | 5,321.01 | 124,557 |
| 2022-08-18 | 6,390.00 | 6,390.00 | 6,190.00 | 6,250.00 | 5,425.17 | 221,334 |
| 2022-08-17 | 6,570.00 | 6,580.00 | 6,420.00 | 6,440.00 | 5,590.10 | 141,095 |
| 2022-08-16 | 6,610.00 | 6,620.00 | 6,550.00 | 6,570.00 | 5,702.94 | 123,694 |
| 2022-08-12 | 6,440.00 | 6,570.00 | 6,440.00 | 6,570.00 | 5,702.94 | 128,059 |
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.