Kopla Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	8,310.00	8,430.00	8,010.00	8,170.00	7,091.78	347,808
2022-02-16	8,100.00	8,340.00	8,080.00	8,310.00	7,213.31	287,481
2022-02-15	7,920.00	8,210.00	7,830.00	7,910.00	6,866.10	388,876
2022-02-14	8,180.00	8,260.00	7,800.00	7,920.00	6,874.78	400,406
2022-02-11	8,300.00	8,470.00	8,280.00	8,350.00	7,248.03	181,761
2022-02-10	8,720.00	8,720.00	8,430.00	8,450.00	7,334.83	178,640
2022-02-09	8,500.00	8,800.00	8,450.00	8,650.00	7,508.44	312,821
2022-02-08	8,540.00	8,740.00	8,270.00	8,380.00	7,274.07	314,966
2022-02-07	8,800.00	8,860.00	8,520.00	8,540.00	7,412.95	255,940
2022-02-04	8,550.00	8,760.00	8,460.00	8,760.00	7,603.92	246,254
2022-02-03	8,620.00	8,820.00	8,540.00	8,650.00	7,508.44	340,395
2022-01-28	8,080.00	8,440.00	7,950.00	8,440.00	7,326.15	414,187
2022-01-27	8,580.00	8,580.00	8,000.00	8,080.00	7,013.66	496,034
2022-01-26	8,450.00	8,700.00	8,400.00	8,480.00	7,360.87	365,863
2022-01-25	9,110.00	9,170.00	8,450.00	8,500.00	7,378.23	656,398
2022-01-24	9,610.00	9,690.00	9,030.00	9,060.00	7,864.33	617,256
2022-01-21	9,920.00	10,050.00	9,600.00	9,720.00	8,437.23	453,072
2022-01-20	9,880.00	10,150.00	9,880.00	9,970.00	8,654.23	231,064
2022-01-19	9,990.00	10,150.00	9,850.00	9,890.00	8,584.79	333,808
2022-01-18	10,550.00	10,650.00	10,000.00	10,050.00	8,723.68	481,128
2022-01-17	10,300.00	10,850.00	10,200.00	10,500.00	9,114.29	1,284,552
2022-01-14	10,000.00	10,300.00	9,970.00	10,050.00	8,723.68	294,038
2022-01-13	10,100.00	10,350.00	9,860.00	10,150.00	8,810.48	453,917
2022-01-12	9,600.00	10,900.00	9,600.00	10,050.00	8,723.68	2,380,879
2022-01-11	9,710.00	9,890.00	9,340.00	9,550.00	8,289.66	377,497
2022-01-10	10,050.00	10,100.00	9,650.00	9,680.00	8,402.50	495,272
2022-01-07	10,050.00	10,250.00	10,000.00	10,100.00	8,767.08	323,775
2022-01-06	10,100.00	10,200.00	9,930.00	9,980.00	8,662.91	641,395
2022-01-05	10,650.00	10,800.00	10,250.00	10,300.00	8,940.68	529,097
2022-01-04	10,850.00	10,900.00	10,550.00	10,600.00	9,201.09	341,068
2022-01-03	10,800.00	10,950.00	10,650.00	10,750.00	9,331.29	322,050
2021-12-30	10,950.00	11,100.00	10,750.00	10,800.00	9,374.70	375,821
2021-12-29	10,700.00	10,950.00	10,550.00	10,950.00	9,504.90	598,116
2021-12-28	10,700.00	10,800.00	10,300.00	10,550.00	9,070.89	732,998
2021-12-27	11,150.00	11,200.00	10,650.00	10,650.00	9,156.87	595,630
2021-12-24	11,150.00	11,550.00	11,000.00	11,050.00	9,500.79	916,846
2021-12-23	11,750.00	11,950.00	11,050.00	11,050.00	9,500.79	1,208,440
2021-12-22	12,100.00	12,250.00	11,600.00	11,700.00	10,059.66	1,225,119
2021-12-21	11,300.00	12,450.00	10,850.00	12,200.00	10,489.56	3,955,830
2021-12-20	11,950.00	11,950.00	11,150.00	11,250.00	9,672.75	1,284,345
2021-12-17	10,550.00	11,400.00	10,550.00	11,400.00	9,801.72	1,089,108
2021-12-16	11,000.00	11,050.00	10,700.00	10,700.00	9,199.86	361,253
2021-12-15	11,100.00	11,150.00	10,750.00	10,850.00	9,328.83	390,950
2021-12-14	10,650.00	11,200.00	10,650.00	11,050.00	9,500.79	1,004,853
2021-12-13	10,750.00	10,850.00	10,550.00	10,750.00	9,242.85	387,683
2021-12-10	11,000.00	11,000.00	10,650.00	10,750.00	9,242.85	489,079
2021-12-09	10,900.00	11,100.00	10,750.00	11,050.00	9,500.79	510,797
2021-12-08	11,200.00	11,250.00	10,800.00	10,850.00	9,328.83	544,663
2021-12-07	10,950.00	11,400.00	10,800.00	10,850.00	9,328.83	895,453
2021-12-06	10,500.00	10,900.00	10,500.00	10,800.00	9,285.84	645,833
2021-12-03	10,600.00	11,000.00	10,450.00	10,650.00	9,156.87	783,943
2021-12-02	10,600.00	10,900.00	10,250.00	10,450.00	8,984.91	1,093,195
2021-12-01	10,800.00	11,100.00	10,350.00	10,950.00	9,414.81	1,113,380
2021-11-30	11,500.00	11,950.00	10,700.00	10,700.00	9,199.86	1,784,129
2021-11-29	11,300.00	11,750.00	10,800.00	11,250.00	9,672.75	1,627,865
2021-11-26	12,900.00	13,100.00	11,850.00	11,900.00	10,231.62	1,981,128
2021-11-25	12,400.00	12,900.00	12,250.00	12,800.00	11,005.44	2,005,820
2021-11-24	11,900.00	12,800.00	11,700.00	12,300.00	10,575.54	2,773,130
2021-11-23	11,600.00	13,400.00	11,600.00	11,950.00	10,274.61	5,447,914
2021-11-22	12,900.00	13,250.00	11,500.00	11,800.00	10,145.64	2,457,789

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.