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
2025-01-232,815.002,825.002,750.002,750.002,706.35174,217
2025-01-222,815.002,855.002,805.002,815.002,770.32229,034
2025-01-212,765.002,960.002,740.002,835.002,790.001,420,724
2025-01-202,820.002,820.002,765.002,770.002,726.03122,958
2025-01-172,785.002,825.002,765.002,790.002,745.71113,650
2025-01-162,760.002,795.002,750.002,790.002,745.71115,328
2025-01-152,765.002,805.002,745.002,755.002,711.27124,496
2025-01-142,790.002,790.002,730.002,755.002,711.27128,968
2025-01-132,730.002,800.002,725.002,790.002,745.71151,872
2025-01-102,760.002,775.002,710.002,760.002,716.19111,983
2025-01-092,730.002,760.002,705.002,760.002,716.19110,903
2025-01-082,715.002,725.002,700.002,700.002,657.1459,928
2025-01-072,700.002,730.002,685.002,715.002,671.90166,624
2025-01-062,660.002,710.002,660.002,710.002,666.98140,149
2025-01-032,585.002,690.002,585.002,660.002,617.78225,790
2025-01-022,585.002,620.002,580.002,610.002,568.57108,474
2024-12-302,540.002,610.002,520.002,585.002,543.97204,765
2024-12-272,680.002,685.002,560.002,570.002,529.21439,027
2024-12-262,680.002,900.002,645.002,750.002,676.831,119,964
2024-12-242,690.002,730.002,670.002,670.002,598.95104,773
2024-12-232,670.002,725.002,670.002,710.002,637.89153,687
2024-12-202,750.002,785.002,670.002,670.002,598.95211,870
2024-12-192,750.002,810.002,740.002,770.002,696.29138,980
2024-12-182,800.002,830.002,770.002,820.002,744.96182,508
2024-12-172,770.002,835.002,760.002,815.002,740.10290,052
2024-12-162,825.002,825.002,770.002,785.002,710.89313,647
2024-12-132,730.002,795.002,730.002,785.002,710.89178,143
2024-12-122,755.002,785.002,710.002,760.002,686.56188,980
2024-12-112,675.002,785.002,670.002,770.002,696.29326,225
2024-12-102,475.002,680.002,395.002,675.002,603.82311,660
2024-12-092,625.002,630.002,465.002,480.002,414.01528,030
2024-12-062,665.002,795.002,600.002,670.002,598.95503,811
2024-12-052,820.002,845.002,685.002,685.002,613.56608,286
2024-12-042,790.002,855.002,775.002,825.002,749.83455,520
2024-12-032,760.002,900.002,760.002,895.002,817.97597,779
2024-12-022,810.002,850.002,770.002,790.002,715.76577,957
2024-11-292,865.002,935.002,815.002,815.002,740.10822,835
2024-11-282,980.003,275.002,865.002,895.002,817.9711,921,610
2024-11-272,800.002,880.002,785.002,810.002,735.23813,941
2024-11-262,770.002,960.002,730.002,820.002,744.961,246,525
2024-11-252,705.002,780.002,705.002,750.002,676.83351,586
2024-11-222,795.002,820.002,745.002,755.002,681.69766,305
2024-11-212,825.002,860.002,760.002,765.002,691.431,164,235
2024-11-202,910.003,045.002,760.003,000.002,920.174,203,074
2024-11-192,710.002,760.002,680.002,760.002,686.56353,329
2024-11-182,670.002,730.002,625.002,725.002,652.49164,004
2024-11-152,600.002,725.002,540.002,695.002,623.29301,768
2024-11-142,610.002,735.002,565.002,585.002,516.22455,095
2024-11-132,685.002,730.002,625.002,650.002,579.49263,689
2024-11-122,775.002,790.002,685.002,725.002,652.49406,344
2024-11-112,805.002,835.002,750.002,780.002,706.03334,572
2024-11-082,835.002,870.002,800.002,815.002,740.10251,652
2024-11-072,830.002,845.002,725.002,835.002,759.56398,989
2024-11-062,860.002,925.002,750.002,830.002,754.70582,390
2024-11-052,900.002,955.002,860.002,875.002,798.50502,004
2024-11-042,945.002,945.002,880.002,900.002,822.83515,260
2024-11-012,870.003,070.002,860.002,985.002,905.571,516,734
2024-10-312,860.003,100.002,810.002,930.002,852.042,416,152
2024-10-302,945.003,010.002,875.002,875.002,798.501,050,624
2024-10-293,045.003,080.002,940.002,970.002,890.971,344,311
← NewerPage 8 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.