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
2024-04-252,675.002,675.002,635.002,645.002,505.5920,107
2024-04-242,655.002,670.002,645.002,670.002,529.2725,331
2024-04-232,670.002,670.002,630.002,655.002,515.0629,251
2024-04-222,630.002,660.002,620.002,645.002,505.5943,229
2024-04-192,650.002,670.002,570.002,650.002,510.3293,556
2024-04-182,575.002,680.002,575.002,650.002,510.3277,071
2024-04-172,555.002,650.002,555.002,620.002,481.9037,617
2024-04-162,650.002,650.002,590.002,615.002,477.17117,938
2024-04-152,695.002,695.002,630.002,665.002,524.5350,875
2024-04-122,710.002,720.002,665.002,690.002,548.2180,812
2024-04-112,770.002,770.002,675.002,710.002,567.1680,883
2024-04-092,775.002,790.002,725.002,740.002,595.5881,254
2024-04-082,825.002,840.002,775.002,775.002,628.7391,244
2024-04-052,850.002,860.002,820.002,835.002,685.5753,301
2024-04-042,875.002,895.002,845.002,850.002,699.7868,244
2024-04-032,910.002,920.002,800.002,900.002,747.1457,643
2024-04-022,900.002,940.002,885.002,910.002,756.6241,814
2024-04-012,880.002,915.002,880.002,900.002,747.1445,349
2024-03-292,905.002,920.002,875.002,905.002,751.8853,519
2024-03-282,925.002,930.002,875.002,905.002,751.8883,654
2024-03-272,945.002,950.002,900.002,910.002,756.6273,079
2024-03-263,000.003,045.002,920.002,925.002,770.83162,108
2024-03-253,025.003,025.002,995.002,995.002,837.1447,808
2024-03-223,040.003,060.002,995.003,015.002,856.0866,920
2024-03-213,035.003,090.003,015.003,040.002,879.77109,090
2024-03-203,005.003,055.002,995.003,030.002,870.2987,124
2024-03-192,990.003,210.002,975.003,000.002,841.87576,249
2024-03-182,920.002,975.002,920.002,975.002,818.1993,133
2024-03-152,950.002,950.002,920.002,950.002,794.5127,247
2024-03-142,975.002,990.002,900.002,940.002,785.0497,515
2024-03-133,000.003,000.002,905.002,975.002,818.19141,899
2024-03-122,940.002,945.002,895.002,940.002,785.0493,217
2024-03-112,950.002,985.002,905.002,930.002,775.5641,079
2024-03-083,000.003,000.002,920.002,950.002,794.5162,911
2024-03-073,030.003,070.002,935.002,940.002,785.04129,811
2024-03-063,050.003,070.003,025.003,025.002,865.5698,031
2024-03-053,095.003,110.003,040.003,050.002,889.24152,673
2024-03-043,035.003,110.003,015.003,110.002,946.08120,166
2024-02-293,100.003,100.003,030.003,045.002,884.5055,038
2024-02-283,050.003,080.003,025.003,050.002,889.2487,489
2024-02-273,070.003,100.003,050.003,060.002,898.7150,002
2024-02-263,150.003,155.003,080.003,095.002,931.8745,609
2024-02-233,135.003,165.003,075.003,135.002,969.7674,120
2024-02-223,160.003,180.003,050.003,100.002,936.6094,853
2024-02-213,140.003,215.003,140.003,160.002,993.4490,090
2024-02-203,125.003,245.003,070.003,145.002,979.23687,584
2024-02-193,055.003,130.003,025.003,125.002,960.29220,995
2024-02-163,060.003,060.002,990.003,015.002,856.0838,282
2024-02-153,080.003,080.002,995.003,025.002,865.56104,872
2024-02-142,995.003,050.002,980.003,025.002,865.56157,217
2024-02-133,070.003,100.002,990.003,000.002,841.87249,479
2024-02-083,075.003,100.003,070.003,070.002,908.1865,466
2024-02-073,100.003,125.003,060.003,075.002,912.9283,024
2024-02-063,090.003,200.003,030.003,070.002,908.18345,197
2024-02-053,085.003,140.003,040.003,085.002,922.39194,632
2024-02-023,045.003,260.003,025.003,070.002,908.18300,319
2024-02-012,950.003,080.002,945.003,025.002,865.56211,371
2024-01-312,930.003,000.002,930.002,950.002,794.51125,639
2024-01-302,915.002,985.002,915.002,960.002,803.9855,239
2024-01-292,920.002,940.002,895.002,915.002,761.3590,960
← NewerPage 11 of 21 · 1,218 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.