Kopla Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,440.00 | 6,480.00 | 6,400.00 | 6,450.00 | 5,598.78 | 167,985 |
| 2022-08-10 | 6,350.00 | 6,400.00 | 6,330.00 | 6,360.00 | 5,520.65 | 91,986 |
| 2022-08-09 | 6,380.00 | 6,440.00 | 6,370.00 | 6,390.00 | 5,546.69 | 94,628 |
| 2022-08-08 | 6,360.00 | 6,440.00 | 6,280.00 | 6,400.00 | 5,555.38 | 106,095 |
| 2022-08-05 | 6,500.00 | 6,630.00 | 6,330.00 | 6,380.00 | 5,538.01 | 576,379 |
| 2022-08-04 | 6,640.00 | 6,770.00 | 6,630.00 | 6,680.00 | 5,798.42 | 244,009 |
| 2022-08-03 | 6,540.00 | 6,640.00 | 6,480.00 | 6,600.00 | 5,728.98 | 144,090 |
| 2022-08-02 | 6,710.00 | 6,710.00 | 6,440.00 | 6,500.00 | 5,642.18 | 307,859 |
| 2022-08-01 | 6,670.00 | 6,830.00 | 6,600.00 | 6,650.00 | 5,772.38 | 288,976 |
| 2022-07-29 | 6,690.00 | 6,870.00 | 6,640.00 | 6,730.00 | 5,841.82 | 323,106 |
| 2022-07-28 | 6,760.00 | 6,870.00 | 6,610.00 | 6,610.00 | 5,737.66 | 371,837 |
| 2022-07-27 | 6,710.00 | 6,760.00 | 6,580.00 | 6,710.00 | 5,824.46 | 276,072 |
| 2022-07-26 | 6,910.00 | 6,910.00 | 6,720.00 | 6,720.00 | 5,833.14 | 270,575 |
| 2022-07-25 | 6,870.00 | 6,930.00 | 6,760.00 | 6,880.00 | 5,972.03 | 194,546 |
| 2022-07-22 | 7,020.00 | 7,100.00 | 6,850.00 | 6,880.00 | 5,972.03 | 318,821 |
| 2022-07-21 | 7,080.00 | 7,120.00 | 6,940.00 | 7,020.00 | 6,093.55 | 387,316 |
| 2022-07-20 | 7,200.00 | 7,210.00 | 7,040.00 | 7,060.00 | 6,128.27 | 468,158 |
| 2022-07-19 | 6,990.00 | 7,120.00 | 6,900.00 | 7,050.00 | 6,119.59 | 491,654 |
| 2022-07-18 | 6,770.00 | 7,200.00 | 6,770.00 | 7,050.00 | 6,119.59 | 1,626,797 |
| 2022-07-15 | 6,850.00 | 6,860.00 | 6,510.00 | 6,620.00 | 5,746.34 | 563,846 |
| 2022-07-14 | 7,080.00 | 7,080.00 | 6,780.00 | 6,850.00 | 5,945.99 | 736,830 |
| 2022-07-13 | 6,840.00 | 7,300.00 | 6,830.00 | 7,050.00 | 6,119.59 | 3,208,079 |
| 2022-07-12 | 6,300.00 | 7,290.00 | 6,270.00 | 6,700.00 | 5,815.78 | 6,278,064 |
| 2022-07-11 | 6,400.00 | 6,480.00 | 6,260.00 | 6,270.00 | 5,442.53 | 445,762 |
| 2022-07-08 | 6,610.00 | 6,840.00 | 6,400.00 | 6,420.00 | 5,572.74 | 1,755,616 |
| 2022-07-07 | 6,390.00 | 6,430.00 | 6,240.00 | 6,290.00 | 5,459.89 | 500,927 |
| 2022-07-06 | 6,250.00 | 6,730.00 | 6,250.00 | 6,400.00 | 5,555.38 | 2,548,716 |
| 2022-07-05 | 6,060.00 | 6,950.00 | 6,050.00 | 6,260.00 | 5,433.85 | 8,624,409 |
| 2022-07-04 | 5,940.00 | 6,000.00 | 5,600.00 | 5,690.00 | 4,939.08 | 344,486 |
| 2022-07-01 | 5,940.00 | 6,020.00 | 5,710.00 | 5,940.00 | 5,156.08 | 220,069 |
| 2022-06-30 | 6,110.00 | 6,140.00 | 5,910.00 | 5,950.00 | 5,164.76 | 257,478 |
| 2022-06-29 | 5,990.00 | 6,230.00 | 5,990.00 | 6,160.00 | 5,347.05 | 270,050 |
| 2022-06-28 | 6,060.00 | 6,210.00 | 6,040.00 | 6,170.00 | 5,355.73 | 381,563 |
| 2022-06-27 | 5,600.00 | 6,560.00 | 5,590.00 | 6,160.00 | 5,347.05 | 5,949,211 |
| 2022-06-24 | 5,130.00 | 5,530.00 | 5,130.00 | 5,460.00 | 4,739.43 | 267,864 |
| 2022-06-23 | 5,550.00 | 5,630.00 | 5,200.00 | 5,200.00 | 4,513.74 | 398,162 |
| 2022-06-22 | 5,870.00 | 6,030.00 | 5,580.00 | 5,580.00 | 4,843.59 | 340,348 |
| 2022-06-21 | 5,820.00 | 5,950.00 | 5,730.00 | 5,870.00 | 5,095.32 | 177,946 |
| 2022-06-20 | 6,170.00 | 6,170.00 | 5,690.00 | 5,830.00 | 5,060.60 | 328,824 |
| 2022-06-17 | 5,950.00 | 6,160.00 | 5,850.00 | 6,120.00 | 5,312.33 | 264,659 |
| 2022-06-16 | 6,280.00 | 6,460.00 | 6,150.00 | 6,150.00 | 5,338.37 | 462,536 |
| 2022-06-15 | 6,300.00 | 6,490.00 | 6,090.00 | 6,090.00 | 5,286.29 | 336,224 |
| 2022-06-14 | 6,210.00 | 6,430.00 | 6,180.00 | 6,390.00 | 5,546.69 | 339,635 |
| 2022-06-13 | 6,910.00 | 6,930.00 | 6,420.00 | 6,500.00 | 5,642.18 | 575,122 |
| 2022-06-10 | 6,970.00 | 7,130.00 | 6,950.00 | 7,110.00 | 6,171.67 | 177,771 |
| 2022-06-09 | 7,080.00 | 7,140.00 | 7,000.00 | 7,010.00 | 6,084.87 | 199,907 |
| 2022-06-08 | 7,230.00 | 7,350.00 | 7,110.00 | 7,120.00 | 6,180.35 | 201,385 |
| 2022-06-07 | 7,250.00 | 7,270.00 | 7,090.00 | 7,170.00 | 6,223.76 | 274,217 |
| 2022-06-03 | 7,370.00 | 7,400.00 | 7,250.00 | 7,270.00 | 6,310.56 | 201,010 |
| 2022-06-02 | 7,530.00 | 7,530.00 | 7,300.00 | 7,300.00 | 6,336.60 | 261,129 |
| 2022-05-31 | 7,640.00 | 7,640.00 | 7,500.00 | 7,510.00 | 6,518.89 | 179,805 |
| 2022-05-30 | 7,490.00 | 7,660.00 | 7,410.00 | 7,590.00 | 6,588.33 | 235,779 |
| 2022-05-27 | 7,500.00 | 7,560.00 | 7,410.00 | 7,430.00 | 6,449.44 | 205,930 |
| 2022-05-26 | 7,450.00 | 7,600.00 | 7,360.00 | 7,400.00 | 6,423.40 | 185,590 |
| 2022-05-25 | 7,600.00 | 7,700.00 | 7,410.00 | 7,430.00 | 6,449.44 | 359,952 |
| 2022-05-24 | 7,940.00 | 7,950.00 | 7,600.00 | 7,600.00 | 6,597.01 | 499,217 |
| 2022-05-23 | 8,230.00 | 8,270.00 | 7,860.00 | 7,980.00 | 6,926.86 | 710,577 |
| 2022-05-20 | 8,510.00 | 8,560.00 | 8,260.00 | 8,270.00 | 7,178.59 | 517,989 |
| 2022-05-19 | 8,180.00 | 8,700.00 | 8,100.00 | 8,500.00 | 7,378.23 | 861,459 |
| 2022-05-18 | 8,600.00 | 8,620.00 | 8,310.00 | 8,400.00 | 7,291.43 | 772,974 |
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.