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
2023-05-044,435.004,460.004,000.004,045.003,905.612,474,528
2023-05-034,090.004,530.004,065.004,345.004,195.288,785,868
2023-05-024,030.004,135.003,985.004,100.003,958.721,177,837
2023-04-284,180.004,260.003,930.004,140.003,997.342,178,559
2023-04-274,070.004,415.003,885.004,050.003,910.444,485,356
2023-04-263,805.004,385.003,790.004,205.004,060.1012,326,790
2023-04-253,980.004,020.003,775.003,890.003,755.961,888,666
2023-04-244,410.004,410.003,970.004,040.003,900.793,185,931
2023-04-213,970.004,700.003,950.004,115.003,973.2014,691,870
2023-04-203,880.004,235.003,770.004,100.003,958.729,547,201
2023-04-193,755.003,925.003,740.003,925.003,789.75749,502
2023-04-183,845.003,855.003,740.003,740.003,611.12399,463
2023-04-173,720.003,780.003,705.003,775.003,644.92358,908
2023-04-143,720.003,740.003,670.003,690.003,562.85250,785
2023-04-133,655.003,690.003,610.003,690.003,562.85200,521
2023-04-123,570.003,670.003,570.003,650.003,524.23158,618
2023-04-113,580.003,620.003,465.003,600.003,475.95166,156
2023-04-103,680.003,695.003,535.003,550.003,427.67251,820
2023-04-073,645.003,725.003,645.003,685.003,558.02143,732
2023-04-063,720.003,725.003,640.003,650.003,524.23161,537
2023-04-053,705.003,735.003,665.003,720.003,591.81162,116
2023-04-043,655.003,745.003,650.003,730.003,601.47349,669
2023-04-033,650.003,675.003,605.003,660.003,533.88222,725
2023-03-313,655.003,700.003,620.003,640.003,514.57316,878
2023-03-303,625.003,670.003,590.003,650.003,524.23342,553
2023-03-293,600.003,630.003,585.003,620.003,495.26184,292
2023-03-283,475.003,635.003,475.003,635.003,509.74287,659
2023-03-273,510.003,615.003,430.003,510.003,389.05245,775
2023-03-243,410.003,505.003,385.003,505.003,384.22197,084
2023-03-233,500.003,505.003,420.003,420.003,302.15284,168
2023-03-223,565.003,595.003,505.003,520.003,398.70216,435
2023-03-213,625.003,655.003,540.003,560.003,437.33237,087
2023-03-203,545.003,655.003,535.003,605.003,480.78206,202
2023-03-173,520.003,615.003,480.003,600.003,475.95348,950
2023-03-163,485.003,530.003,420.003,475.003,355.26347,527
2023-03-153,500.003,560.003,460.003,550.003,427.67550,808
2023-03-143,715.003,785.003,380.003,400.003,282.841,889,693
2023-03-133,850.003,935.003,695.003,900.003,765.61637,589
2023-03-104,095.004,095.003,830.003,870.003,736.64885,896
2023-03-094,020.004,070.003,845.004,040.003,900.79929,914
2023-03-084,020.004,150.003,985.004,020.003,881.48895,104
2023-03-074,005.004,105.003,945.004,070.003,929.75778,550
2023-03-064,150.004,155.003,780.004,005.003,866.991,116,340
2023-03-034,130.004,175.004,055.004,150.004,007.00571,294
2023-03-024,085.004,210.004,070.004,130.003,987.681,139,188
2023-02-284,060.004,145.004,040.004,085.003,944.241,046,735
2023-02-274,150.004,195.004,030.004,075.003,934.58954,187
2023-02-244,350.004,385.004,190.004,220.004,074.581,740,365
2023-02-234,460.004,500.004,350.004,360.004,209.763,318,226
2023-02-223,890.004,790.003,880.004,645.004,484.9427,158,760
2023-02-213,660.003,750.003,650.003,685.003,558.02224,148
2023-02-203,590.003,680.003,590.003,665.003,538.71173,804
2023-02-173,530.003,630.003,530.003,620.003,495.26182,413
2023-02-163,545.003,625.003,545.003,595.003,471.12163,301
2023-02-153,740.003,750.003,525.003,540.003,418.02508,516
2023-02-143,725.003,810.003,720.003,750.003,620.78225,046
2023-02-133,820.003,890.003,745.003,745.003,615.95490,951
2023-02-103,795.003,840.003,710.003,770.003,640.09335,568
2023-02-093,825.003,835.003,760.003,760.003,630.43230,656
2023-02-083,830.003,855.003,800.003,825.003,693.19202,036
← NewerPage 15 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.