See inside every stock. Pro
WatchlistPro
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%WTI98.28▲ 1.16%
← 002140.KO stock page

Korea Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,255.003,400.003,255.003,330.003,192.74922,000
2022-02-173,280.003,345.003,200.003,250.003,116.03745,062
2022-02-163,165.003,235.003,075.003,230.003,096.86781,881
2022-02-153,330.003,640.003,300.003,300.003,163.974,062,728
2022-02-143,450.003,565.003,255.003,265.003,130.422,402,828
2022-02-113,250.003,850.003,240.003,445.003,303.009,425,365
2022-02-103,290.003,330.003,210.003,295.003,159.18231,870
2022-02-093,280.003,340.003,265.003,290.003,154.39183,582
2022-02-083,345.003,345.003,230.003,260.003,125.62232,688
2022-02-073,355.003,360.003,210.003,345.003,207.12301,435
2022-02-043,280.003,355.003,250.003,350.003,211.91451,062
2022-02-033,105.003,295.003,060.003,295.003,159.18449,454
2022-01-282,955.003,055.002,955.003,000.002,876.34255,638
2022-01-273,160.003,170.002,930.002,960.002,837.99492,222
2022-01-263,170.003,340.003,130.003,130.003,000.98491,338
2022-01-253,330.003,360.003,070.003,230.003,096.86597,181
2022-01-243,355.003,630.003,305.003,305.003,168.773,312,128
2022-01-213,185.003,370.003,165.003,305.003,168.771,073,901
2022-01-203,045.003,275.003,040.003,205.003,072.891,178,690
2022-01-193,005.003,110.002,985.003,025.002,900.31285,363
2022-01-183,020.003,320.003,020.003,060.002,933.871,331,860
2022-01-173,110.003,115.003,030.003,035.002,909.90279,644
2022-01-143,140.003,185.003,105.003,105.002,977.01391,272
2022-01-133,165.003,195.003,125.003,195.003,063.30668,167
2022-01-122,975.003,535.002,975.003,175.003,044.1310,709,550
2022-01-112,960.002,990.002,895.002,915.002,794.8457,616
2022-01-103,030.003,060.002,980.002,990.002,866.7576,318
2022-01-073,055.003,060.003,000.003,030.002,905.1058,878
2022-01-062,980.003,090.002,970.003,020.002,895.51196,655
2022-01-052,945.003,040.002,930.002,990.002,866.75169,418
2022-01-042,900.002,950.002,900.002,945.002,823.6159,766
2022-01-032,915.002,930.002,895.002,915.002,794.8443,952
2021-12-302,920.002,935.002,890.002,910.002,790.0546,443
2021-12-292,880.002,950.002,865.002,925.002,804.4346,224
2021-12-282,915.002,965.002,875.002,900.002,742.11132,356
2021-12-272,880.002,940.002,875.002,935.002,775.2053,748
2021-12-242,835.002,940.002,835.002,900.002,742.1168,816
2021-12-232,830.002,850.002,805.002,835.002,680.6561,257
2021-12-222,820.002,840.002,790.002,810.002,657.0131,005
2021-12-212,805.002,825.002,770.002,810.002,657.0152,175
2021-12-202,880.002,880.002,810.002,810.002,657.0138,617
2021-12-172,870.002,905.002,860.002,880.002,723.2042,036
2021-12-162,895.002,940.002,880.002,890.002,732.6546,489
2021-12-152,915.002,925.002,870.002,890.002,732.6553,276
2021-12-142,895.002,935.002,895.002,925.002,765.7540,430
2021-12-132,935.002,960.002,900.002,935.002,775.2045,083
2021-12-102,895.002,945.002,875.002,935.002,775.2044,687
2021-12-092,900.002,935.002,895.002,915.002,756.2951,486
2021-12-082,885.002,935.002,870.002,900.002,742.1192,548
2021-12-072,865.002,890.002,860.002,870.002,713.7447,093
2021-12-062,840.002,870.002,800.002,865.002,709.0240,586
2021-12-032,750.002,860.002,745.002,840.002,685.3865,011
2021-12-022,630.002,780.002,630.002,740.002,590.8291,073
2021-12-012,605.002,700.002,575.002,700.002,553.00163,251
2021-11-302,900.002,900.002,605.002,620.002,477.35205,061
2021-11-292,890.002,990.002,835.002,835.002,680.65148,422
2021-11-263,035.003,055.002,940.002,945.002,784.66109,763
2021-11-253,060.003,085.003,020.003,030.002,865.0368,518
2021-11-243,105.003,115.003,020.003,075.002,907.5894,732
2021-11-233,065.003,145.003,060.003,110.002,940.6842,336
← NewerPage 20 of 21 · 1,228 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.