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
2024-01-293,165.003,240.003,165.003,195.003,109.98225,715
2024-01-263,140.003,195.003,135.003,155.003,071.05159,681
2024-01-253,200.003,225.003,150.003,170.003,085.65211,943
2024-01-243,270.003,340.003,170.003,175.003,090.52356,617
2024-01-233,240.003,320.003,230.003,270.003,182.99382,194
2024-01-223,410.003,415.003,270.003,305.003,217.06717,721
2024-01-193,345.003,560.003,300.003,505.003,411.741,623,350
2024-01-184,000.004,100.003,410.003,410.003,319.267,483,777
2024-01-173,220.003,495.003,170.003,495.003,402.003,261,941
2024-01-163,190.003,260.003,185.003,205.003,119.72249,154
2024-01-153,280.003,350.003,220.003,265.003,178.12572,731
2024-01-123,210.003,300.003,170.003,210.003,124.59535,209
2024-01-113,175.003,210.003,160.003,185.003,100.2583,683
2024-01-103,220.003,230.003,165.003,175.003,090.52104,277
2024-01-093,175.003,230.003,170.003,220.003,134.32146,924
2024-01-083,145.003,205.003,145.003,180.003,095.38123,023
2024-01-053,185.003,185.003,140.003,145.003,061.31160,807
2024-01-043,135.003,370.003,115.003,200.003,114.851,242,886
2024-01-033,145.003,160.003,110.003,135.003,051.5851,403
2024-01-023,140.003,175.003,105.003,150.003,066.1893,935
2023-12-283,115.003,155.003,075.003,140.003,056.4582,897
2023-12-273,095.003,195.003,095.003,130.003,046.71218,776
2023-12-263,110.003,135.003,100.003,100.002,993.1893,712
2023-12-223,110.003,170.003,100.003,110.003,002.8388,626
2023-12-213,120.003,145.003,100.003,110.003,002.8388,931
2023-12-203,120.003,160.003,115.003,135.003,026.9763,659
2023-12-193,100.003,130.003,100.003,120.003,012.4966,075
2023-12-183,100.003,120.003,095.003,115.003,007.6666,411
2023-12-153,090.003,115.003,090.003,100.002,993.1872,659
2023-12-143,125.003,150.003,095.003,095.002,988.35102,276
2023-12-133,155.003,155.003,105.003,120.003,012.4967,054
2023-12-123,125.003,200.003,125.003,160.003,051.11102,039
2023-12-113,160.003,165.003,120.003,130.003,022.1468,736
2023-12-083,110.003,290.003,110.003,140.003,031.80247,140
2023-12-073,130.003,130.003,085.003,095.002,988.3557,700
2023-12-063,095.003,145.003,065.003,135.003,026.9763,340
2023-12-053,090.003,120.003,085.003,100.002,993.1868,369
2023-12-043,115.003,130.003,085.003,095.002,988.3596,158
2023-12-013,125.003,145.003,105.003,110.003,002.8363,666
2023-11-303,110.003,140.003,110.003,135.003,026.9775,225
2023-11-293,120.003,140.003,095.003,125.003,017.32108,712
2023-11-283,155.003,180.003,125.003,125.003,017.32107,393
2023-11-273,250.003,250.003,160.003,165.003,055.9470,036
2023-11-243,200.003,255.003,190.003,225.003,113.8782,147
2023-11-233,220.003,265.003,155.003,190.003,080.08184,425
2023-11-223,205.003,255.003,150.003,240.003,128.35169,527
2023-11-213,185.003,210.003,150.003,195.003,084.90117,063
2023-11-203,125.003,195.003,110.003,185.003,075.2569,365
2023-11-173,200.003,200.003,110.003,125.003,017.3281,698
2023-11-163,190.003,220.003,155.003,200.003,089.7364,912
2023-11-153,200.003,220.003,170.003,190.003,080.0893,194
2023-11-143,080.003,180.003,080.003,175.003,065.5963,001
2023-11-133,145.003,150.003,085.003,085.002,978.6993,752
2023-11-103,220.003,220.003,090.003,125.003,017.32137,125
2023-11-093,250.003,250.003,155.003,175.003,065.59121,972
2023-11-083,250.003,285.003,185.003,230.003,118.70118,060
2023-11-073,295.003,305.003,075.003,235.003,123.53155,723
2023-11-063,275.003,320.003,215.003,295.003,181.46194,895
2023-11-033,215.003,270.003,160.003,240.003,128.35162,877
2023-11-023,180.003,220.003,130.003,195.003,084.90138,123
← NewerPage 12 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.