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%
← 002200.KO stock page

Export Packing historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,560.002,590.002,550.002,580.002,444.0122,060
2024-07-232,565.002,600.002,565.002,585.002,448.7531,278
2024-07-222,620.002,620.002,550.002,565.002,429.8071,497
2024-07-192,610.002,615.002,590.002,610.002,472.4331,933
2024-07-182,615.002,615.002,575.002,610.002,472.4339,449
2024-07-172,600.002,615.002,575.002,615.002,477.1737,064
2024-07-162,585.002,615.002,580.002,615.002,477.1741,362
2024-07-152,565.002,585.002,560.002,585.002,448.7543,740
2024-07-122,555.002,585.002,530.002,565.002,429.8099,227
2024-07-112,550.002,560.002,530.002,540.002,406.1249,904
2024-07-102,540.002,575.002,530.002,555.002,420.3355,096
2024-07-092,560.002,560.002,535.002,535.002,401.3812,042
2024-07-082,540.002,545.002,535.002,545.002,410.8615,618
2024-07-052,560.002,560.002,535.002,540.002,406.128,178
2024-07-042,560.002,560.002,525.002,535.002,401.3816,670
2024-07-032,555.002,555.002,525.002,535.002,401.3826,407
2024-07-022,590.002,590.002,530.002,555.002,420.3340,649
2024-07-012,545.002,575.002,540.002,570.002,434.5421,106
2024-06-282,560.002,585.002,545.002,545.002,410.8621,691
2024-06-272,585.002,585.002,540.002,545.002,410.8646,447
2024-06-262,620.002,620.002,555.002,585.002,448.7591,064
2024-06-252,615.002,615.002,575.002,580.002,444.0113,232
2024-06-242,650.002,650.002,560.002,590.002,453.4830,769
2024-06-212,650.002,655.002,595.002,640.002,500.8552,159
2024-06-202,595.002,655.002,595.002,635.002,496.1151,506
2024-06-192,590.002,615.002,560.002,590.002,453.4879,759
2024-06-182,635.002,680.002,595.002,595.002,458.2296,038
2024-06-172,615.002,675.002,600.002,610.002,472.43112,797
2024-06-142,605.002,665.002,600.002,615.002,477.17163,789
2024-06-132,580.002,605.002,565.002,605.002,467.6963,472
2024-06-122,580.002,580.002,550.002,580.002,444.0133,215
2024-06-112,590.002,590.002,540.002,565.002,429.8028,880
2024-06-102,560.002,585.002,550.002,565.002,429.8018,442
2024-06-072,585.002,600.002,565.002,565.002,429.8047,381
2024-06-052,580.002,595.002,565.002,585.002,448.7510,578
2024-06-042,600.002,600.002,565.002,565.002,429.8034,046
2024-06-032,590.002,595.002,565.002,590.002,453.4833,684
2024-05-312,570.002,580.002,555.002,565.002,429.8021,414
2024-05-302,560.002,580.002,550.002,570.002,434.5430,890
2024-05-292,600.002,600.002,545.002,580.002,444.0174,499
2024-05-282,575.002,595.002,565.002,580.002,444.0135,188
2024-05-272,610.002,610.002,580.002,585.002,448.7531,833
2024-05-242,585.002,600.002,565.002,595.002,458.2225,569
2024-05-232,610.002,610.002,560.002,570.002,434.5460,528
2024-05-222,580.002,610.002,565.002,580.002,444.0146,824
2024-05-212,590.002,600.002,580.002,585.002,448.7566,717
2024-05-202,675.002,675.002,580.002,590.002,453.48141,936
2024-05-172,700.002,700.002,630.002,640.002,500.8599,182
2024-05-162,710.002,710.002,660.002,695.002,552.9516,830
2024-05-142,700.002,700.002,680.002,685.002,543.4814,739
2024-05-132,725.002,725.002,680.002,685.002,543.4817,343
2024-05-102,705.002,720.002,690.002,715.002,571.9023,765
2024-05-092,720.002,720.002,680.002,700.002,557.6952,538
2024-05-082,680.002,700.002,670.002,680.002,538.7433,691
2024-05-072,685.002,710.002,665.002,675.002,534.0026,817
2024-05-032,710.002,710.002,670.002,685.002,543.4833,901
2024-05-022,715.002,720.002,680.002,680.002,538.7432,664
2024-04-302,700.002,725.002,680.002,715.002,571.9020,362
2024-04-292,675.002,700.002,640.002,700.002,557.6987,848
2024-04-262,635.002,650.002,625.002,650.002,510.3230,586
← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2780.0000 KRW
2023-12-2780.0000 KRW
2022-12-28800.0000 KRW
2021-12-29700.0000 KRW
2020-12-29600.0000 KRW
2019-12-27600.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.