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
2024-10-283,160.003,225.003,080.003,080.002,998.041,466,350
2024-10-253,225.003,510.003,080.003,225.003,139.1911,526,730
2024-10-243,205.003,665.003,080.003,220.003,134.3223,134,510
2024-10-233,065.003,155.003,000.003,050.002,968.841,796,689
2024-10-223,145.003,420.002,965.003,135.003,051.586,643,002
2024-10-213,150.003,290.003,115.003,180.003,095.381,504,304
2024-10-183,205.003,355.003,105.003,200.003,114.852,350,142
2024-10-173,335.003,535.003,220.003,250.003,163.527,430,527
2024-10-163,765.003,800.003,355.003,400.003,309.539,083,018
2024-10-153,040.003,760.003,015.003,760.003,659.9518,422,740
2024-10-142,815.002,895.002,745.002,895.002,817.972,427,108
2024-10-112,750.002,795.002,720.002,740.002,667.09313,588
2024-10-102,735.002,785.002,680.002,785.002,710.89435,791
2024-10-082,795.002,845.002,745.002,760.002,686.56529,905
2024-10-072,845.002,865.002,780.002,830.002,754.70722,467
2024-10-042,865.002,945.002,815.002,900.002,822.831,735,845
2024-10-023,230.003,260.003,030.003,170.003,085.652,749,775
2024-09-303,345.003,525.003,085.003,175.003,090.5210,770,830
2024-09-272,700.003,375.002,665.003,220.003,134.3223,528,189
2024-09-262,655.002,685.002,610.002,630.002,560.02234,905
2024-09-252,600.002,855.002,570.002,690.002,618.421,162,454
2024-09-242,570.002,945.002,530.002,620.002,550.284,341,302
2024-09-232,470.002,470.002,415.002,470.002,404.28274,909
2024-09-202,410.002,440.002,410.002,430.002,365.3438,904
2024-09-192,410.002,430.002,400.002,415.002,350.7433,813
2024-09-132,415.002,430.002,370.002,410.002,345.8748,874
2024-09-122,345.002,535.002,345.002,410.002,345.87179,290
2024-09-112,365.002,375.002,335.002,340.002,277.7426,242
2024-09-102,390.002,405.002,360.002,360.002,297.2046,184
2024-09-092,375.002,410.002,330.002,405.002,341.0143,915
2024-09-062,485.002,485.002,370.002,385.002,321.5480,555
2024-09-052,500.002,525.002,465.002,480.002,414.0135,851
2024-09-042,550.002,565.002,435.002,510.002,443.2198,592
2024-09-032,620.002,620.002,585.002,585.002,516.2225,687
2024-09-022,600.002,600.002,525.002,595.002,525.9528,714
2024-08-302,545.002,590.002,545.002,590.002,521.0813,828
2024-08-292,555.002,565.002,530.002,545.002,477.2830,475
2024-08-282,610.002,610.002,525.002,555.002,487.0154,533
2024-08-272,565.002,595.002,545.002,590.002,521.0831,394
2024-08-262,600.002,610.002,560.002,570.002,501.6242,014
2024-08-232,605.002,610.002,550.002,585.002,516.2262,622
2024-08-222,670.002,675.002,605.002,610.002,540.5541,159
2024-08-212,705.002,705.002,630.002,675.002,603.8239,775
2024-08-202,650.002,705.002,650.002,705.002,633.0224,467
2024-08-192,660.002,685.002,620.002,675.002,603.8242,060
2024-08-162,725.002,730.002,655.002,660.002,589.2265,986
2024-08-142,700.002,725.002,690.002,715.002,642.7627,530
2024-08-132,660.002,745.002,650.002,710.002,637.8976,585
2024-08-122,610.002,660.002,610.002,650.002,579.4927,534
2024-08-092,605.002,675.002,605.002,620.002,550.2847,908
2024-08-082,635.002,660.002,560.002,605.002,535.6834,315
2024-08-072,570.002,695.002,570.002,660.002,589.2266,945
2024-08-062,450.002,635.002,450.002,630.002,560.02103,373
2024-08-052,815.002,890.002,375.002,450.002,384.81319,978
2024-08-022,805.002,955.002,805.002,815.002,740.10326,092
2024-08-012,790.002,845.002,790.002,835.002,759.5616,091
2024-07-312,755.002,835.002,750.002,815.002,740.1029,127
2024-07-302,800.002,820.002,750.002,755.002,681.6935,233
2024-07-292,760.002,955.002,760.002,810.002,735.2354,023
2024-07-262,790.002,800.002,700.002,760.002,686.5649,157
← NewerPage 9 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.