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
2024-04-263,135.003,135.003,070.003,115.003,032.11121,699
2024-04-253,130.003,165.003,110.003,130.003,046.71115,899
2024-04-243,125.003,155.003,120.003,140.003,056.4587,853
2024-04-233,140.003,190.003,130.003,135.003,051.58128,656
2024-04-223,145.003,190.003,130.003,145.003,061.31197,286
2024-04-193,170.003,310.003,130.003,170.003,085.651,051,110
2024-04-183,130.003,170.003,130.003,165.003,080.78100,075
2024-04-173,140.003,245.003,120.003,150.003,066.18242,206
2024-04-163,150.003,230.003,150.003,150.003,066.18268,924
2024-04-153,155.003,235.003,155.003,180.003,095.38215,171
2024-04-123,210.003,215.003,135.003,145.003,061.31153,296
2024-04-113,195.003,235.003,185.003,210.003,124.59143,284
2024-04-093,200.003,250.003,170.003,195.003,109.98142,246
2024-04-083,200.003,265.003,180.003,215.003,129.45187,080
2024-04-053,170.003,255.003,170.003,200.003,114.85219,084
2024-04-043,185.003,260.003,160.003,170.003,085.6594,471
2024-04-033,235.003,275.003,185.003,220.003,134.32233,982
2024-04-023,150.003,295.003,115.003,225.003,139.19331,254
2024-04-013,115.003,200.003,110.003,150.003,066.1888,591
2024-03-293,175.003,255.003,125.003,145.003,061.31318,005
2024-03-283,185.003,245.003,165.003,165.003,080.78136,741
2024-03-273,295.003,310.003,190.003,190.003,105.12263,710
2024-03-263,255.003,335.003,235.003,295.003,207.32551,413
2024-03-253,170.003,440.003,155.003,410.003,319.262,555,592
2024-03-223,150.003,200.003,130.003,170.003,085.6562,546
2024-03-213,145.003,200.003,130.003,150.003,066.18154,305
2024-03-203,105.003,135.003,080.003,130.003,046.71111,859
2024-03-193,085.003,145.003,075.003,095.003,012.65128,194
2024-03-183,065.003,100.003,045.003,095.003,012.6560,930
2024-03-153,075.003,100.003,055.003,090.003,007.7850,860
2024-03-143,095.003,110.003,055.003,080.002,998.0445,162
2024-03-133,080.003,150.003,050.003,095.003,012.65115,229
2024-03-123,085.003,085.003,050.003,075.002,993.1831,075
2024-03-113,035.003,075.003,015.003,070.002,988.3152,942
2024-03-083,030.003,045.003,020.003,035.002,954.2448,509
2024-03-073,055.003,070.003,015.003,030.002,949.3795,201
2024-03-063,060.003,100.003,055.003,055.002,973.7176,887
2024-03-053,110.003,130.003,080.003,080.002,998.0488,605
2024-03-043,130.003,145.003,090.003,130.003,046.7178,256
2024-02-293,135.003,150.003,100.003,130.003,046.7166,237
2024-02-283,130.003,155.003,130.003,130.003,046.7146,177
2024-02-273,165.003,180.003,120.003,125.003,041.85130,333
2024-02-263,200.003,200.003,155.003,180.003,095.3868,414
2024-02-233,240.003,240.003,175.003,200.003,114.85122,954
2024-02-223,230.003,240.003,200.003,225.003,139.1988,974
2024-02-213,225.003,260.003,220.003,235.003,148.92106,491
2024-02-203,195.003,400.003,190.003,225.003,139.19242,580
2024-02-193,220.003,265.003,215.003,225.003,139.1999,919
2024-02-163,215.003,245.003,200.003,240.003,153.79109,329
2024-02-153,235.003,260.003,205.003,220.003,134.32128,441
2024-02-143,210.003,245.003,200.003,245.003,158.65148,241
2024-02-133,220.003,220.003,160.003,215.003,129.45112,326
2024-02-083,195.003,215.003,170.003,200.003,114.8573,486
2024-02-073,155.003,215.003,155.003,195.003,109.9865,741
2024-02-063,195.003,225.003,150.003,165.003,080.78113,983
2024-02-053,215.003,230.003,180.003,220.003,134.3271,281
2024-02-023,160.003,225.003,145.003,210.003,124.59104,164
2024-02-013,140.003,190.003,135.003,160.003,075.92105,542
2024-01-313,140.003,190.003,140.003,155.003,071.05139,368
2024-01-303,170.003,210.003,155.003,170.003,085.65169,502
← NewerPage 11 of 21 · 1,227 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.