Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 002140.KO stock page

Korea Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,830.003,855.003,800.003,825.003,693.19202,036
2023-02-073,800.003,820.003,770.003,800.003,669.06202,749
2023-02-063,740.003,815.003,725.003,810.003,678.71219,792
2023-02-033,770.003,790.003,725.003,755.003,625.61179,348
2023-02-023,710.003,765.003,700.003,760.003,630.43236,741
2023-02-013,715.003,725.003,660.003,720.003,591.81208,602
2023-01-313,775.003,820.003,680.003,695.003,567.67293,817
2023-01-303,770.003,995.003,740.003,785.003,654.571,616,199
2023-01-273,910.003,945.003,730.003,760.003,630.431,131,134
2023-01-263,595.003,760.003,595.003,760.003,630.43609,180
2023-01-253,605.003,640.003,595.003,625.003,500.09141,390
2023-01-203,525.003,600.003,515.003,585.003,461.46101,114
2023-01-193,565.003,665.003,550.003,560.003,437.33181,015
2023-01-183,730.003,755.003,585.003,590.003,466.29266,730
2023-01-173,715.003,805.003,660.003,675.003,548.36396,054
2023-01-163,700.003,765.003,700.003,720.003,591.81241,686
2023-01-133,910.003,915.003,700.003,730.003,601.47668,332
2023-01-123,700.003,775.003,640.003,730.003,601.47337,833
2023-01-113,615.003,690.003,615.003,690.003,562.85186,499
2023-01-103,600.003,665.003,590.003,615.003,490.43157,188
2023-01-093,580.003,645.003,560.003,620.003,495.26183,382
2023-01-063,460.003,615.003,455.003,580.003,456.64264,030
2023-01-053,480.003,570.003,480.003,515.003,393.88233,596
2023-01-043,470.003,535.003,415.003,510.003,389.05289,191
2023-01-033,345.003,680.003,285.003,565.003,442.151,387,375
2023-01-023,440.003,525.003,360.003,360.003,244.22220,489
2022-12-293,550.003,560.003,405.003,470.003,350.43267,098
2022-12-283,545.003,640.003,545.003,565.003,442.15193,275
2022-12-273,545.003,650.003,545.003,570.003,422.84284,756
2022-12-263,740.003,740.003,605.003,605.003,456.40276,343
2022-12-233,885.003,900.003,720.003,740.003,585.84394,637
2022-12-223,985.004,040.003,950.003,955.003,791.97187,502
2022-12-213,990.004,005.003,945.003,955.003,791.97244,141
2022-12-203,945.004,190.003,945.003,990.003,825.531,647,478
2022-12-194,010.004,045.003,940.003,940.003,777.59370,333
2022-12-164,065.004,070.004,020.004,035.003,868.68186,111
2022-12-154,105.004,125.004,065.004,090.003,921.41220,735
2022-12-144,050.004,110.004,030.004,100.003,931.00330,362
2022-12-134,045.004,075.004,020.004,045.003,878.26337,832
2022-12-124,080.004,120.004,060.004,065.003,897.44505,664
2022-12-094,230.004,230.004,050.004,065.003,897.44745,658
2022-12-084,165.004,490.004,130.004,230.004,055.644,547,081
2022-12-074,055.004,645.004,050.004,080.003,911.828,068,349
2022-12-064,125.004,130.003,980.003,995.003,830.32360,646
2022-12-054,180.004,205.004,155.004,170.003,998.11149,964
2022-12-024,230.004,270.004,205.004,205.004,031.67172,489
2022-12-014,245.004,270.004,230.004,245.004,070.02151,789
2022-11-304,150.004,245.004,150.004,230.004,055.64138,017
2022-11-294,155.004,200.004,135.004,195.004,022.08189,390
2022-11-284,305.004,305.004,200.004,205.004,031.67215,918
2022-11-254,325.004,335.004,265.004,305.004,127.55184,318
2022-11-244,325.004,360.004,310.004,315.004,137.13212,164
2022-11-234,270.004,350.004,270.004,320.004,141.93199,838
2022-11-224,225.004,315.004,220.004,265.004,089.20218,133
2022-11-214,370.004,395.004,320.004,320.004,141.93323,619
2022-11-184,465.004,525.004,435.004,435.004,252.19367,512
2022-11-174,665.004,695.004,505.004,505.004,319.30680,620
2022-11-164,610.005,130.004,590.004,700.004,506.266,872,322
2022-11-154,480.004,565.004,410.004,540.004,352.86371,031
2022-11-144,535.004,570.004,490.004,495.004,309.71369,066
← NewerPage 16 of 21 · 1,224 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.