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
2023-10-312,830.002,850.002,685.002,695.002,486.7541,575
2023-10-302,795.002,805.002,760.002,800.002,583.6312,704
2023-10-272,820.002,820.002,715.002,795.002,579.0260,529
2023-10-262,815.002,815.002,725.002,760.002,546.7223,604
2023-10-252,745.002,820.002,730.002,815.002,597.4761,626
2023-10-242,755.002,780.002,650.002,745.002,532.88102,351
2023-10-232,765.002,765.002,705.002,755.002,542.1126,209
2023-10-202,740.002,790.002,650.002,765.002,551.3434,063
2023-10-192,815.002,815.002,700.002,765.002,551.34117,190
2023-10-182,875.002,880.002,800.002,815.002,597.4720,722
2023-10-172,835.002,900.002,830.002,855.002,634.3825,887
2023-10-162,865.002,865.002,750.002,840.002,620.5418,364
2023-10-132,815.002,875.002,790.002,870.002,648.2257,443
2023-10-122,740.002,845.002,715.002,820.002,602.09110,574
2023-10-112,690.002,760.002,680.002,715.002,505.20117,431
2023-10-102,715.002,875.002,685.002,685.002,477.5216,440
2023-10-062,665.002,730.002,650.002,720.002,509.8270,212
2023-10-052,735.002,735.002,630.002,665.002,459.0719,088
2023-10-042,820.002,820.002,665.002,665.002,459.0788,319
2023-09-272,825.002,850.002,805.002,825.002,606.709,750
2023-09-262,860.002,890.002,790.002,830.002,611.3245,965
2023-09-252,860.002,900.002,795.002,860.002,639.00119,761
2023-09-222,935.002,960.002,845.002,855.002,634.3866,962
2023-09-212,980.002,980.002,925.002,935.002,708.2019,728
2023-09-202,950.002,980.002,940.002,950.002,722.0412,975
2023-09-192,975.002,975.002,940.002,955.002,726.6626,087
2023-09-182,975.002,980.002,930.002,975.002,745.1157,443
2023-09-152,900.003,015.002,900.002,975.002,745.1162,421
2023-09-142,935.002,940.002,890.002,900.002,675.9149,089
2023-09-132,945.002,950.002,890.002,935.002,708.2055,659
2023-09-122,935.002,975.002,925.002,950.002,722.0425,479
2023-09-113,000.003,000.002,920.002,950.002,722.0453,677
2023-09-083,025.003,025.002,975.003,000.002,768.1830,337
2023-09-073,065.003,090.002,980.003,025.002,791.2562,119
2023-09-063,005.003,090.003,005.003,060.002,823.5472,905
2023-09-053,065.003,065.002,985.003,005.002,772.7967,000
2023-09-043,030.003,075.002,965.003,065.002,828.1642,802
2023-09-013,050.003,070.002,970.003,030.002,795.8649,321
2023-08-313,090.003,090.003,000.003,050.002,814.3143,957
2023-08-303,120.003,120.003,030.003,085.002,846.6195,973
2023-08-293,050.003,135.003,045.003,120.002,878.91160,321
2023-08-282,945.003,105.002,930.003,055.002,818.93131,821
2023-08-252,960.002,990.002,920.002,950.002,722.0422,024
2023-08-242,965.003,015.002,935.002,965.002,735.8823,384
2023-08-233,010.003,015.002,925.002,970.002,740.5050,687
2023-08-222,975.003,015.002,875.003,015.002,782.0246,734
2023-08-212,945.002,975.002,875.002,975.002,745.1127,833
2023-08-182,885.002,920.002,860.002,900.002,675.9115,000
2023-08-172,930.002,930.002,855.002,885.002,662.0731,677
2023-08-162,955.002,965.002,870.002,945.002,717.4314,162
2023-08-142,980.003,015.002,935.002,955.002,726.6643,964
2023-08-112,970.003,050.002,970.003,015.002,782.0238,884
2023-08-102,980.002,980.002,905.002,975.002,745.1122,764
2023-08-092,900.003,045.002,895.002,980.002,749.7259,037
2023-08-082,860.002,915.002,830.002,900.002,675.9121,008
2023-08-072,940.002,940.002,860.002,860.002,639.0040,147
2023-08-042,835.002,990.002,800.002,940.002,712.82112,240
2023-08-032,800.002,855.002,800.002,845.002,625.1620,147
2023-08-022,885.002,895.002,830.002,860.002,639.0011,295
2023-08-012,880.002,920.002,850.002,885.002,662.0721,460
← NewerPage 13 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.