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
2024-01-262,880.002,955.002,880.002,910.002,756.62114,040
2024-01-252,910.002,940.002,880.002,910.002,756.6254,887
2024-01-242,950.002,960.002,910.002,940.002,785.0451,796
2024-01-232,915.002,965.002,910.002,950.002,794.51156,542
2024-01-222,980.002,980.002,905.002,915.002,761.35180,516
2024-01-192,935.002,995.002,920.002,980.002,822.93183,548
2024-01-182,935.002,995.002,930.002,950.002,794.5177,200
2024-01-173,075.003,075.002,935.002,935.002,780.30251,553
2024-01-163,035.003,075.003,020.003,075.002,912.92114,229
2024-01-153,060.003,105.003,030.003,050.002,889.24252,198
2024-01-123,070.003,105.003,020.003,060.002,898.71171,487
2024-01-113,090.003,130.003,045.003,070.002,908.18398,542
2024-01-102,985.003,440.002,970.003,090.002,927.134,747,752
2024-01-092,955.003,015.002,950.002,975.002,818.19129,788
2024-01-083,000.003,035.002,965.002,975.002,818.1989,917
2024-01-053,045.003,060.002,985.003,000.002,841.8781,852
2024-01-043,075.003,080.002,990.003,045.002,884.50181,457
2024-01-033,035.003,080.002,985.003,075.002,912.92131,086
2024-01-022,990.003,085.002,985.003,050.002,889.24160,250
2023-12-282,915.002,990.002,880.002,965.002,808.72138,709
2023-12-273,030.003,030.002,845.002,885.002,732.94703,492
2023-12-263,100.003,155.003,075.003,085.002,846.61301,423
2023-12-223,090.003,150.003,035.003,115.002,874.29391,227
2023-12-213,320.003,390.003,085.003,095.002,855.841,107,252
2023-12-203,280.003,365.003,255.003,340.003,081.91520,205
2023-12-193,330.003,330.003,220.003,275.003,021.93352,666
2023-12-183,240.003,350.003,215.003,350.003,091.13813,700
2023-12-153,180.003,190.003,125.003,180.002,934.27143,873
2023-12-143,240.003,260.003,120.003,170.002,925.04254,693
2023-12-133,210.003,250.003,150.003,220.002,971.18294,089
2023-12-123,270.003,285.003,150.003,210.002,961.95383,163
2023-12-113,280.003,380.003,240.003,265.003,012.70440,483
2023-12-083,300.003,365.003,235.003,280.003,026.54324,776
2023-12-073,405.003,445.003,245.003,300.003,045.00595,858
2023-12-063,230.003,430.003,225.003,415.003,151.11726,003
2023-12-053,285.003,345.003,210.003,245.002,994.25449,818
2023-12-043,220.003,400.003,145.003,285.003,031.161,337,059
2023-12-013,110.003,240.003,105.003,185.002,938.88536,875
2023-11-303,095.003,150.003,045.003,135.002,892.75444,302
2023-11-293,175.003,215.003,040.003,060.002,823.54877,015
2023-11-283,275.003,390.003,185.003,220.002,971.18696,388
2023-11-273,455.003,455.003,245.003,320.003,063.451,463,673
2023-11-243,400.003,425.003,225.003,280.003,026.54803,220
2023-11-233,380.003,520.003,350.003,375.003,114.202,512,512
2023-11-223,350.003,650.003,320.003,385.003,123.436,756,462
2023-11-213,160.003,630.003,065.003,350.003,091.138,786,556
2023-11-203,370.003,380.003,095.003,120.002,878.913,024,501
2023-11-172,985.003,370.002,980.003,190.002,943.5010,088,360
2023-11-162,845.003,245.002,830.002,915.002,689.752,432,860
2023-11-152,825.002,850.002,780.002,845.002,625.1683,256
2023-11-142,780.002,810.002,770.002,785.002,569.7935,831
2023-11-132,775.002,820.002,770.002,780.002,565.1839,603
2023-11-102,795.002,800.002,775.002,775.002,560.5716,088
2023-11-092,775.002,850.002,760.002,800.002,583.6326,545
2023-11-082,790.002,820.002,755.002,775.002,560.5737,528
2023-11-072,795.002,795.002,705.002,785.002,569.7937,527
2023-11-062,765.002,790.002,740.002,780.002,565.1834,152
2023-11-032,770.002,770.002,720.002,755.002,542.1138,500
2023-11-022,690.002,735.002,690.002,725.002,514.4355,946
2023-11-012,695.003,045.002,655.002,685.002,477.52385,441
← NewerPage 12 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.