Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 002140.KO stock page

Korea Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,950.002,960.002,895.002,935.002,888.41120,428
2025-04-222,910.002,945.002,900.002,940.002,893.33210,764
2025-04-212,940.002,960.002,905.002,930.002,883.49219,320
2025-04-182,880.002,940.002,865.002,935.002,888.41293,850
2025-04-172,915.002,955.002,875.002,880.002,834.29354,413
2025-04-162,840.002,970.002,835.002,950.002,903.17568,616
2025-04-152,830.002,905.002,815.002,860.002,814.60351,884
2025-04-142,815.002,855.002,790.002,840.002,794.92261,287
2025-04-112,815.002,820.002,770.002,815.002,770.32146,211
2025-04-102,770.002,820.002,735.002,815.002,770.32321,184
2025-04-092,765.002,805.002,705.002,730.002,686.67339,462
2025-04-082,850.002,875.002,775.002,800.002,755.56857,582
2025-04-072,760.002,800.002,690.002,800.002,755.56597,457
2025-04-042,700.002,830.002,685.002,830.002,785.08506,535
2025-04-032,755.002,785.002,640.002,700.002,657.14340,061
2025-04-022,700.002,720.002,665.002,705.002,662.0692,434
2025-04-012,625.002,735.002,625.002,695.002,652.22173,965
2025-03-312,670.002,670.002,610.002,610.002,568.57119,402
2025-03-282,660.002,755.002,620.002,675.002,632.54347,425
2025-03-272,665.002,720.002,660.002,670.002,627.6288,139
2025-03-262,650.002,715.002,645.002,680.002,637.46164,870
2025-03-252,730.002,765.002,660.002,660.002,617.78272,864
2025-03-242,690.002,780.002,690.002,720.002,676.83102,212
2025-03-212,740.002,745.002,660.002,715.002,671.90213,238
2025-03-202,775.002,780.002,720.002,720.002,676.83189,843
2025-03-192,790.002,815.002,755.002,770.002,726.03176,868
2025-03-182,810.002,830.002,800.002,800.002,755.56159,068
2025-03-172,780.002,830.002,780.002,815.002,770.32199,376
2025-03-142,790.002,840.002,770.002,790.002,745.71309,997
2025-03-132,865.002,890.002,795.002,800.002,755.56599,937
2025-03-122,885.002,950.002,865.002,900.002,853.97814,977
2025-03-112,980.003,280.002,850.002,865.002,819.5210,738,050
2025-03-102,915.003,045.002,880.002,900.002,853.97903,869
2025-03-072,955.002,955.002,890.002,895.002,849.05292,019
2025-03-062,940.002,970.002,930.002,945.002,898.25272,099
2025-03-052,905.002,970.002,855.002,955.002,908.10514,822
2025-03-042,990.002,995.002,815.002,935.002,888.411,140,906
2025-02-282,905.002,915.002,835.002,835.002,790.00214,607
2025-02-272,895.002,925.002,890.002,900.002,853.97117,766
2025-02-262,950.002,950.002,870.002,900.002,853.97291,102
2025-02-252,930.002,985.002,925.002,935.002,888.41331,102
2025-02-242,950.002,975.002,895.002,950.002,903.17293,866
2025-02-212,930.002,970.002,900.002,965.002,917.94206,579
2025-02-202,915.002,975.002,885.002,930.002,883.49297,182
2025-02-192,885.002,975.002,845.002,915.002,868.73402,507
2025-02-182,890.002,900.002,855.002,880.002,834.29115,047
2025-02-172,880.002,885.002,840.002,875.002,829.37132,514
2025-02-142,850.002,885.002,800.002,850.002,804.76248,612
2025-02-132,860.002,900.002,850.002,850.002,804.76237,529
2025-02-122,955.002,955.002,875.002,875.002,829.37334,280
2025-02-112,890.003,000.002,860.003,000.002,952.38458,829
2025-02-102,920.002,980.002,860.002,900.002,853.97493,423
2025-02-072,990.002,990.002,885.002,890.002,844.13361,912
2025-02-062,910.002,990.002,905.002,960.002,913.02410,066
2025-02-052,895.002,960.002,890.002,940.002,893.33400,131
2025-02-042,865.003,120.002,825.002,970.002,922.861,941,357
2025-02-032,735.003,005.002,680.002,935.002,888.412,526,800
2025-01-312,765.002,795.002,750.002,750.002,706.3598,783
2025-01-242,750.002,870.002,750.002,775.002,730.95181,280
2025-01-232,815.002,825.002,750.002,750.002,706.35174,217
← NewerPage 7 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.