Kopla Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,500.00 | 3,540.00 | 3,490.00 | 3,510.00 | 3,510.00 | 177,244 |
| 2026-10-16 | 3,525.00 | 3,565.00 | 3,490.00 | 3,510.00 | 3,510.00 | 338,689 |
| 2026-10-15 | 3,500.00 | 3,545.00 | 3,480.00 | 3,520.00 | 3,520.00 | 343,689 |
| 2026-10-14 | 3,575.00 | 3,625.00 | 3,535.00 | 3,540.00 | 3,540.00 | 183,891 |
| 2026-10-13 | 3,565.00 | 3,600.00 | 3,485.00 | 3,540.00 | 3,540.00 | 441,512 |
| 2026-10-12 | 3,695.00 | 3,700.00 | 3,555.00 | 3,565.00 | 3,565.00 | 444,938 |
| 2026-10-08 | 3,650.00 | 3,755.00 | 3,570.00 | 3,680.00 | 3,680.00 | 1,329,414 |
| 2026-10-07 | 3,205.00 | 3,320.00 | 3,180.00 | 3,280.00 | 3,280.00 | 3,178,648 |
| 2026-10-06 | 3,200.00 | 3,230.00 | 3,160.00 | 3,205.00 | 3,205.00 | 33,790 |
| 2026-10-02 | 3,150.00 | 3,240.00 | 3,125.00 | 3,200.00 | 3,200.00 | 62,857 |
| 2026-10-01 | 3,000.00 | 3,160.00 | 2,965.00 | 3,155.00 | 3,155.00 | 54,460 |
| 2026-09-30 | 2,935.00 | 3,000.00 | 2,935.00 | 2,990.00 | 2,990.00 | 29,386 |
| 2026-09-29 | 3,020.00 | 3,020.00 | 2,925.00 | 2,945.00 | 2,945.00 | 30,890 |
| 2026-09-28 | 3,005.00 | 3,030.00 | 2,960.00 | 3,000.00 | 3,000.00 | 32,117 |
| 2026-09-23 | 3,030.00 | 3,030.00 | 2,965.00 | 3,000.00 | 3,000.00 | 27,748 |
| 2026-09-22 | 3,065.00 | 3,070.00 | 2,970.00 | 2,995.00 | 2,995.00 | 46,966 |
| 2026-09-21 | 3,055.00 | 3,065.00 | 2,990.00 | 3,065.00 | 3,065.00 | 45,639 |
| 2026-09-18 | 3,070.00 | 3,090.00 | 3,010.00 | 3,075.00 | 3,075.00 | 22,050 |
| 2026-09-17 | 3,000.00 | 3,070.00 | 3,000.00 | 3,065.00 | 3,065.00 | 14,922 |
| 2026-09-16 | 3,040.00 | 3,040.00 | 2,995.00 | 3,015.00 | 3,015.00 | 21,419 |
| 2026-09-15 | 3,035.00 | 3,065.00 | 2,990.00 | 3,025.00 | 3,025.00 | 24,214 |
| 2026-09-14 | 3,110.00 | 3,110.00 | 3,015.00 | 3,070.00 | 3,070.00 | 89,297 |
| 2026-09-11 | 3,085.00 | 3,175.00 | 3,045.00 | 3,105.00 | 3,105.00 | 67,293 |
| 2026-09-10 | 3,115.00 | 3,130.00 | 3,015.00 | 3,075.00 | 3,075.00 | 63,991 |
| 2026-09-09 | 2,900.00 | 3,335.00 | 2,895.00 | 3,110.00 | 3,110.00 | 385,750 |
| 2026-09-08 | 2,935.00 | 2,940.00 | 2,865.00 | 2,890.00 | 2,890.00 | 31,413 |
| 2026-09-07 | 2,980.00 | 3,030.00 | 2,920.00 | 2,925.00 | 2,925.00 | 19,736 |
| 2026-09-04 | 2,970.00 | 2,985.00 | 2,930.00 | 2,960.00 | 2,960.00 | 11,259 |
| 2026-09-03 | 3,015.00 | 3,055.00 | 2,945.00 | 2,965.00 | 2,965.00 | 41,693 |
| 2026-09-02 | 2,980.00 | 3,040.00 | 2,900.00 | 3,010.00 | 3,010.00 | 63,060 |
| 2026-09-01 | 2,920.00 | 3,045.00 | 2,920.00 | 3,000.00 | 3,000.00 | 42,497 |
| 2026-08-31 | 2,905.00 | 2,970.00 | 2,845.00 | 2,965.00 | 2,965.00 | 22,223 |
| 2026-08-28 | 2,860.00 | 2,925.00 | 2,860.00 | 2,905.00 | 2,905.00 | 16,227 |
| 2026-08-27 | 2,870.00 | 2,885.00 | 2,830.00 | 2,880.00 | 2,880.00 | 22,926 |
| 2026-08-26 | 2,850.00 | 2,895.00 | 2,795.00 | 2,870.00 | 2,870.00 | 16,531 |
| 2026-08-25 | 2,800.00 | 2,845.00 | 2,760.00 | 2,830.00 | 2,830.00 | 40,052 |
| 2026-08-24 | 2,800.00 | 2,860.00 | 2,770.00 | 2,835.00 | 2,835.00 | 16,914 |
| 2026-08-21 | 2,830.00 | 2,850.00 | 2,755.00 | 2,795.00 | 2,795.00 | 47,236 |
| 2026-08-20 | 2,885.00 | 2,935.00 | 2,770.00 | 2,835.00 | 2,835.00 | 72,278 |
| 2026-08-19 | 2,940.00 | 2,940.00 | 2,800.00 | 2,870.00 | 2,870.00 | 45,202 |
| 2026-08-18 | 3,100.00 | 3,100.00 | 2,895.00 | 2,940.00 | 2,940.00 | 47,825 |
| 2026-08-14 | 2,960.00 | 3,035.00 | 2,920.00 | 2,980.00 | 2,980.00 | 33,835 |
| 2026-08-13 | 3,015.00 | 3,015.00 | 2,880.00 | 2,960.00 | 2,960.00 | 53,471 |
| 2026-08-12 | 2,990.00 | 3,015.00 | 2,965.00 | 3,010.00 | 3,010.00 | 19,748 |
| 2026-08-11 | 2,970.00 | 3,025.00 | 2,970.00 | 3,010.00 | 3,010.00 | 40,529 |
| 2026-08-10 | 2,900.00 | 3,030.00 | 2,900.00 | 3,020.00 | 3,020.00 | 49,366 |
| 2026-08-07 | 2,880.00 | 2,935.00 | 2,875.00 | 2,910.00 | 2,910.00 | 41,823 |
| 2026-08-06 | 2,890.00 | 2,930.00 | 2,805.00 | 2,900.00 | 2,900.00 | 56,494 |
| 2026-08-05 | 2,895.00 | 2,930.00 | 2,870.00 | 2,900.00 | 2,900.00 | 29,039 |
| 2026-08-04 | 2,685.00 | 2,880.00 | 2,685.00 | 2,875.00 | 2,875.00 | 66,446 |
| 2026-08-03 | 2,710.00 | 2,800.00 | 2,660.00 | 2,720.00 | 2,720.00 | 25,881 |
| 2026-07-31 | 2,630.00 | 2,740.00 | 2,620.00 | 2,735.00 | 2,735.00 | 93,578 |
| 2026-07-30 | 2,460.00 | 2,675.00 | 2,460.00 | 2,580.00 | 2,580.00 | 149,214 |
| 2026-07-29 | 2,670.00 | 2,765.00 | 2,480.00 | 2,615.00 | 2,615.00 | 136,484 |
| 2026-07-28 | 2,855.00 | 2,870.00 | 2,700.00 | 2,705.00 | 2,705.00 | 105,564 |
| 2026-07-27 | 2,880.00 | 2,960.00 | 2,850.00 | 2,875.00 | 2,875.00 | 40,248 |
| 2026-07-24 | 2,900.00 | 2,925.00 | 2,855.00 | 2,880.00 | 2,880.00 | 63,341 |
| 2026-07-23 | 2,825.00 | 2,920.00 | 2,825.00 | 2,910.00 | 2,910.00 | 54,394 |
| 2026-07-22 | 2,865.00 | 2,900.00 | 2,785.00 | 2,820.00 | 2,820.00 | 54,664 |
| 2026-07-21 | 2,710.00 | 2,820.00 | 2,710.00 | 2,810.00 | 2,810.00 | 82,042 |
Page 1 of 21 · 1,226 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.