Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002140.KO stock page

Korea Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,840.002,840.002,730.002,790.002,715.7689,889
2024-07-242,865.002,865.002,825.002,845.002,769.3035,303
2024-07-232,845.002,865.002,820.002,830.002,754.7029,459
2024-07-222,870.002,915.002,800.002,835.002,759.5648,127
2024-07-192,880.002,920.002,835.002,870.002,793.6377,726
2024-07-182,940.002,955.002,905.002,910.002,832.5774,117
2024-07-172,940.002,965.002,935.002,945.002,866.6422,164
2024-07-162,940.002,960.002,925.002,955.002,876.3732,713
2024-07-152,975.002,975.002,950.002,960.002,881.2431,552
2024-07-122,975.002,975.002,940.002,955.002,876.3721,025
2024-07-112,985.002,990.002,945.002,955.002,876.3738,060
2024-07-102,950.002,975.002,910.002,975.002,895.8471,291
2024-07-093,055.003,055.002,945.002,950.002,871.5048,063
2024-07-082,930.002,980.002,925.002,960.002,881.2439,116
2024-07-052,955.003,000.002,925.002,935.002,856.9040,446
2024-07-042,980.003,020.002,930.002,940.002,861.7764,523
2024-07-033,050.003,055.002,950.002,955.002,876.37155,228
2024-07-023,085.003,100.003,035.003,050.002,968.8453,570
2024-07-013,100.003,105.003,070.003,085.003,002.9133,506
2024-06-283,070.003,100.003,070.003,100.003,017.5126,665
2024-06-273,090.003,105.003,080.003,080.002,998.0429,637
2024-06-263,130.003,130.003,075.003,090.003,007.7853,463
2024-06-253,100.003,130.003,050.003,130.003,046.7134,488
2024-06-243,145.003,250.003,080.003,090.003,007.7893,559
2024-06-213,170.003,200.003,125.003,135.003,051.58132,240
2024-06-203,200.003,225.003,180.003,205.003,119.7248,865
2024-06-193,285.003,285.003,185.003,200.003,114.8599,023
2024-06-183,310.003,325.003,225.003,285.003,197.5995,434
2024-06-173,270.003,340.003,265.003,310.003,221.92220,132
2024-06-143,210.003,275.003,185.003,250.003,163.52182,212
2024-06-133,215.003,230.003,190.003,190.003,105.1246,270
2024-06-123,215.003,250.003,170.003,220.003,134.3261,405
2024-06-113,245.003,245.003,155.003,185.003,100.2546,801
2024-06-103,185.003,240.003,165.003,225.003,139.1987,497
2024-06-073,160.003,210.003,145.003,180.003,095.3870,787
2024-06-053,220.003,240.003,170.003,190.003,105.1263,947
2024-06-043,275.003,275.003,200.003,215.003,129.4577,782
2024-06-033,230.003,305.003,205.003,285.003,197.59139,604
2024-05-313,185.003,245.003,175.003,220.003,134.3267,194
2024-05-303,230.003,245.003,160.003,170.003,085.65112,488
2024-05-293,250.003,295.003,245.003,245.003,158.65146,579
2024-05-283,240.003,310.003,235.003,285.003,197.59171,320
2024-05-273,270.003,290.003,230.003,250.003,163.5283,431
2024-05-243,205.003,285.003,200.003,260.003,173.25126,640
2024-05-233,330.003,330.003,200.003,205.003,119.72307,114
2024-05-223,295.003,380.003,260.003,375.003,285.19358,274
2024-05-213,255.003,305.003,235.003,285.003,197.59252,585
2024-05-203,240.003,260.003,215.003,250.003,163.52138,883
2024-05-173,200.003,295.003,195.003,245.003,158.65209,541
2024-05-163,200.003,235.003,180.003,210.003,124.5991,752
2024-05-143,205.003,250.003,200.003,200.003,114.85165,911
2024-05-133,280.003,290.003,200.003,210.003,124.59241,384
2024-05-103,400.003,450.003,240.003,275.003,187.861,000,588
2024-05-093,205.003,220.003,160.003,205.003,119.72232,819
2024-05-083,255.003,350.003,170.003,185.003,100.25724,682
2024-05-073,120.003,170.003,105.003,170.003,085.65193,823
2024-05-033,110.003,125.003,090.003,105.003,022.3842,266
2024-05-023,110.003,125.003,080.003,095.003,012.6550,634
2024-04-303,085.003,120.003,085.003,110.003,027.2563,286
2024-04-293,105.003,140.003,075.003,120.003,036.9844,005
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2940.0000 KRW
2024-12-2730.0000 KRW
2023-12-2725.0000 KRW
2022-12-2825.0000 KRW
2021-12-2940.0000 KRW
2020-12-2935.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.