Kopla Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,220.00 | 8,660.00 | 8,220.00 | 8,600.00 | 7,465.04 | 1,342,612 |
| 2022-05-16 | 8,410.00 | 8,430.00 | 8,190.00 | 8,220.00 | 7,135.18 | 621,708 |
| 2022-05-13 | 8,210.00 | 8,440.00 | 8,120.00 | 8,300.00 | 7,204.63 | 1,177,518 |
| 2022-05-12 | 7,900.00 | 8,500.00 | 7,860.00 | 8,090.00 | 7,022.34 | 2,134,942 |
| 2022-05-11 | 8,000.00 | 8,280.00 | 7,870.00 | 8,070.00 | 7,004.98 | 2,126,413 |
| 2022-05-10 | 7,200.00 | 7,990.00 | 7,200.00 | 7,720.00 | 6,701.17 | 2,205,287 |
| 2022-05-09 | 7,930.00 | 7,930.00 | 7,320.00 | 7,340.00 | 6,371.32 | 924,847 |
| 2022-05-06 | 7,620.00 | 8,270.00 | 7,610.00 | 7,940.00 | 6,892.14 | 2,823,013 |
| 2022-05-04 | 7,070.00 | 8,400.00 | 7,070.00 | 7,600.00 | 6,597.01 | 9,911,044 |
| 2022-05-03 | 7,000.00 | 7,210.00 | 7,000.00 | 7,090.00 | 6,154.31 | 115,459 |
| 2022-05-02 | 6,910.00 | 7,040.00 | 6,910.00 | 6,970.00 | 6,050.15 | 136,501 |
| 2022-04-29 | 7,090.00 | 7,130.00 | 7,050.00 | 7,060.00 | 6,128.27 | 75,226 |
| 2022-04-28 | 7,150.00 | 7,200.00 | 7,030.00 | 7,060.00 | 6,128.27 | 103,212 |
| 2022-04-27 | 6,900.00 | 7,310.00 | 6,900.00 | 7,150.00 | 6,206.40 | 169,031 |
| 2022-04-26 | 7,230.00 | 7,250.00 | 7,130.00 | 7,170.00 | 6,223.76 | 111,483 |
| 2022-04-25 | 7,510.00 | 7,510.00 | 7,130.00 | 7,140.00 | 6,197.72 | 312,575 |
| 2022-04-22 | 7,630.00 | 7,680.00 | 7,520.00 | 7,550.00 | 6,553.61 | 125,100 |
| 2022-04-21 | 7,650.00 | 7,730.00 | 7,600.00 | 7,680.00 | 6,666.45 | 170,909 |
| 2022-04-20 | 7,570.00 | 7,750.00 | 7,550.00 | 7,610.00 | 6,605.69 | 210,639 |
| 2022-04-19 | 7,550.00 | 7,570.00 | 7,450.00 | 7,530.00 | 6,536.25 | 182,273 |
| 2022-04-18 | 7,600.00 | 7,630.00 | 7,460.00 | 7,500.00 | 6,510.21 | 158,172 |
| 2022-04-15 | 7,660.00 | 7,700.00 | 7,590.00 | 7,640.00 | 6,631.73 | 167,888 |
| 2022-04-14 | 7,710.00 | 7,790.00 | 7,680.00 | 7,750.00 | 6,727.21 | 162,177 |
| 2022-04-13 | 7,650.00 | 7,790.00 | 7,640.00 | 7,710.00 | 6,692.49 | 160,335 |
| 2022-04-12 | 7,750.00 | 7,800.00 | 7,620.00 | 7,650.00 | 6,640.41 | 139,960 |
| 2022-04-11 | 7,790.00 | 7,910.00 | 7,760.00 | 7,820.00 | 6,787.97 | 108,356 |
| 2022-04-08 | 7,860.00 | 7,990.00 | 7,830.00 | 7,850.00 | 6,814.01 | 139,294 |
| 2022-04-07 | 8,080.00 | 8,100.00 | 7,810.00 | 7,860.00 | 6,822.70 | 301,845 |
| 2022-04-06 | 8,100.00 | 8,190.00 | 8,010.00 | 8,100.00 | 7,031.02 | 271,188 |
| 2022-04-05 | 8,060.00 | 8,740.00 | 7,990.00 | 8,190.00 | 7,109.14 | 1,951,936 |
| 2022-04-04 | 7,920.00 | 8,150.00 | 7,870.00 | 8,090.00 | 7,022.34 | 217,867 |
| 2022-04-01 | 8,050.00 | 8,110.00 | 7,920.00 | 7,950.00 | 6,900.82 | 197,956 |
| 2022-03-31 | 8,050.00 | 8,170.00 | 7,990.00 | 8,120.00 | 7,048.38 | 184,777 |
| 2022-03-30 | 8,120.00 | 8,210.00 | 8,030.00 | 8,060.00 | 6,996.30 | 160,265 |
| 2022-03-29 | 8,260.00 | 8,260.00 | 7,990.00 | 8,040.00 | 6,978.94 | 189,882 |
| 2022-03-28 | 8,100.00 | 8,230.00 | 7,950.00 | 8,190.00 | 7,109.14 | 270,153 |
| 2022-03-25 | 8,140.00 | 8,190.00 | 8,020.00 | 8,080.00 | 7,013.66 | 126,112 |
| 2022-03-24 | 8,120.00 | 8,200.00 | 8,000.00 | 8,130.00 | 7,057.06 | 92,156 |
| 2022-03-23 | 8,000.00 | 8,170.00 | 8,000.00 | 8,140.00 | 7,065.74 | 261,144 |
| 2022-03-22 | 7,930.00 | 7,990.00 | 7,860.00 | 7,940.00 | 6,892.14 | 99,712 |
| 2022-03-21 | 8,010.00 | 8,130.00 | 7,910.00 | 7,930.00 | 6,883.46 | 138,487 |
| 2022-03-18 | 7,980.00 | 8,050.00 | 7,910.00 | 8,010.00 | 6,952.90 | 154,254 |
| 2022-03-17 | 7,720.00 | 7,980.00 | 7,720.00 | 7,930.00 | 6,883.46 | 248,288 |
| 2022-03-16 | 7,460.00 | 7,650.00 | 7,410.00 | 7,640.00 | 6,631.73 | 198,807 |
| 2022-03-15 | 7,620.00 | 7,690.00 | 7,360.00 | 7,380.00 | 6,406.04 | 276,831 |
| 2022-03-14 | 7,950.00 | 7,950.00 | 7,670.00 | 7,700.00 | 6,683.81 | 220,406 |
| 2022-03-11 | 8,010.00 | 8,190.00 | 7,890.00 | 7,950.00 | 6,900.82 | 263,661 |
| 2022-03-10 | 7,930.00 | 7,980.00 | 7,780.00 | 7,810.00 | 6,779.29 | 148,742 |
| 2022-03-08 | 7,690.00 | 7,880.00 | 7,610.00 | 7,760.00 | 6,735.89 | 186,762 |
| 2022-03-07 | 8,130.00 | 8,150.00 | 7,860.00 | 7,860.00 | 6,822.70 | 262,059 |
| 2022-03-04 | 8,310.00 | 8,350.00 | 8,180.00 | 8,250.00 | 7,161.23 | 189,305 |
| 2022-03-03 | 8,060.00 | 8,430.00 | 7,990.00 | 8,380.00 | 7,274.07 | 457,866 |
| 2022-03-02 | 7,790.00 | 8,080.00 | 7,790.00 | 7,980.00 | 6,926.86 | 306,935 |
| 2022-02-28 | 7,830.00 | 7,930.00 | 7,750.00 | 7,880.00 | 6,840.06 | 160,374 |
| 2022-02-25 | 7,850.00 | 7,970.00 | 7,800.00 | 7,850.00 | 6,814.01 | 209,754 |
| 2022-02-24 | 7,940.00 | 8,010.00 | 7,620.00 | 7,700.00 | 6,683.81 | 391,145 |
| 2022-02-23 | 8,090.00 | 8,130.00 | 7,930.00 | 8,030.00 | 6,970.26 | 211,833 |
| 2022-02-22 | 8,110.00 | 8,250.00 | 8,000.00 | 8,020.00 | 6,961.58 | 201,001 |
| 2022-02-21 | 8,190.00 | 8,270.00 | 8,070.00 | 8,260.00 | 7,169.91 | 168,432 |
| 2022-02-18 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 7,204.63 | 179,376 |
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.