Kopla Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 12,900.00 | 13,250.00 | 11,500.00 | 11,800.00 | 10,145.64 | 2,457,789 |
| 2021-11-19 | 12,500.00 | 12,950.00 | 12,150.00 | 12,700.00 | 10,919.46 | 1,991,582 |
| 2021-11-18 | 13,150.00 | 13,150.00 | 12,250.00 | 12,550.00 | 10,790.49 | 2,490,425 |
| 2021-11-17 | 12,950.00 | 13,400.00 | 12,800.00 | 13,200.00 | 11,349.35 | 3,261,617 |
| 2021-11-16 | 11,250.00 | 13,800.00 | 11,250.00 | 13,050.00 | 11,220.39 | 19,118,196 |
| 2021-11-15 | 11,450.00 | 11,650.00 | 10,900.00 | 11,350.00 | 9,758.73 | 2,485,136 |
| 2021-11-12 | 11,300.00 | 11,850.00 | 11,150.00 | 11,300.00 | 9,715.74 | 3,735,903 |
| 2021-11-11 | 10,350.00 | 12,700.00 | 10,000.00 | 11,400.00 | 9,801.72 | 19,904,462 |
| 2021-11-10 | 9,800.00 | 10,200.00 | 9,580.00 | 9,950.00 | 8,555.01 | 3,144,735 |
| 2021-11-09 | 10,200.00 | 10,950.00 | 9,470.00 | 9,670.00 | 8,314.26 | 5,656,748 |
| 2021-11-08 | 11,800.00 | 11,900.00 | 10,000.00 | 10,250.00 | 8,812.95 | 7,636,440 |
| 2021-11-05 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,231.62 | 915,141 |
| 2021-11-04 | 8,520.00 | 9,190.00 | 8,520.00 | 9,190.00 | 7,901.56 | 3,534,514 |
| 2021-11-03 | 8,720.00 | 8,720.00 | 8,410.00 | 8,450.00 | 7,265.31 | 497,087 |
| 2021-11-02 | 8,690.00 | 8,740.00 | 8,580.00 | 8,670.00 | 7,454.46 | 423,188 |
| 2021-11-01 | 8,640.00 | 8,860.00 | 8,560.00 | 8,660.00 | 7,445.86 | 500,382 |
| 2021-10-29 | 8,570.00 | 8,830.00 | 8,500.00 | 8,690.00 | 7,471.66 | 572,234 |
| 2021-10-28 | 8,840.00 | 8,840.00 | 8,490.00 | 8,490.00 | 7,299.70 | 561,865 |
| 2021-10-27 | 8,900.00 | 9,070.00 | 8,740.00 | 8,800.00 | 7,566.24 | 672,826 |
| 2021-10-26 | 8,800.00 | 8,920.00 | 8,600.00 | 8,920.00 | 7,669.41 | 752,054 |
| 2021-10-25 | 8,470.00 | 8,860.00 | 8,250.00 | 8,770.00 | 7,540.44 | 993,802 |
| 2021-10-22 | 8,490.00 | 8,650.00 | 8,370.00 | 8,480.00 | 7,291.10 | 851,081 |
| 2021-10-21 | 8,900.00 | 9,500.00 | 8,530.00 | 8,560.00 | 7,359.88 | 5,620,216 |
| 2021-10-20 | 8,590.00 | 9,200.00 | 8,500.00 | 8,790.00 | 7,557.64 | 4,310,580 |
← NewerPage 21 of 21 · 1,224 trading days
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.