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
2023-07-312,945.002,995.002,860.002,875.002,652.8449,137
2023-07-282,780.002,980.002,735.002,970.002,740.5060,184
2023-07-272,725.002,825.002,685.002,810.002,592.8667,554
2023-07-262,830.002,850.002,595.002,730.002,519.04289,757
2023-07-252,945.002,960.002,830.002,830.002,611.3266,623
2023-07-243,020.003,020.002,905.002,945.002,717.4381,979
2023-07-213,035.003,070.002,995.003,020.002,786.6332,284
2023-07-202,990.003,055.002,980.003,035.002,800.4775,773
2023-07-193,025.003,025.002,940.002,995.002,763.57184,117
2023-07-183,025.003,080.002,995.002,995.002,763.57165,925
2023-07-173,025.003,025.002,965.003,020.002,786.6342,889
2023-07-143,035.003,070.002,990.003,000.002,768.1827,339
2023-07-132,985.003,080.002,970.003,005.002,772.7998,683
2023-07-123,040.003,075.002,990.003,000.002,768.1836,879
2023-07-112,970.003,045.002,965.003,010.002,777.4138,112
2023-07-103,005.003,030.002,965.002,970.002,740.5043,454
2023-07-072,905.003,050.002,890.003,050.002,814.3160,551
2023-07-062,880.002,950.002,820.002,940.002,712.8272,504
2023-07-052,850.002,890.002,830.002,880.002,657.4542,487
2023-07-042,870.002,875.002,830.002,850.002,629.7745,917
2023-07-032,835.002,860.002,825.002,850.002,629.7741,146
2023-06-302,755.002,840.002,740.002,805.002,588.2540,343
2023-06-292,900.002,935.002,755.002,755.002,542.11106,950
2023-06-282,900.002,950.002,885.002,900.002,675.9134,514
2023-06-272,880.002,915.002,870.002,900.002,675.9157,679
2023-06-262,870.002,900.002,820.002,875.002,652.8442,995
2023-06-232,940.002,950.002,875.002,875.002,652.8438,981
2023-06-222,890.002,950.002,870.002,915.002,689.7551,412
2023-06-212,955.002,960.002,895.002,895.002,671.2951,878
2023-06-202,955.002,990.002,925.002,955.002,726.6631,933
2023-06-192,980.003,020.002,930.002,975.002,745.1125,893
2023-06-162,920.003,035.002,850.002,980.002,749.7268,875
2023-06-152,890.002,945.002,815.002,920.002,694.36127,993
2023-06-143,075.003,075.002,900.002,920.002,694.36128,703
2023-06-133,060.003,130.003,045.003,060.002,823.5492,564
2023-06-123,085.003,180.003,060.003,075.002,837.3834,666
2023-06-093,085.003,120.003,075.003,085.002,846.6171,703
2023-06-083,160.003,180.003,085.003,085.002,846.6164,498
2023-06-073,110.003,210.003,110.003,180.002,934.2794,473
2023-06-053,090.003,140.003,080.003,115.002,874.2940,992
2023-06-023,095.003,100.003,065.003,095.002,855.8432,674
2023-06-013,125.003,140.003,060.003,095.002,855.8479,942
2023-05-313,120.003,150.003,105.003,120.002,878.91111,123
2023-05-303,175.003,190.003,100.003,120.002,878.9155,472
2023-05-263,260.003,280.003,160.003,170.002,925.0453,657
2023-05-253,270.003,295.003,200.003,245.002,994.2530,716
2023-05-243,245.003,285.003,220.003,255.003,003.4722,620
2023-05-233,290.003,290.003,245.003,250.002,998.8652,335
2023-05-223,365.003,365.003,270.003,285.003,031.16103,140
2023-05-193,300.003,430.003,270.003,380.003,118.81119,508
2023-05-183,315.003,315.003,255.003,280.003,026.5425,484
2023-05-173,310.003,320.003,230.003,310.003,054.2245,987
2023-05-163,310.003,350.003,245.003,310.003,054.2247,798
2023-05-153,330.003,385.003,225.003,325.003,068.0634,646
2023-05-123,355.003,400.003,290.003,330.003,072.6870,062
2023-05-113,490.003,490.003,345.003,400.003,137.2766,365
2023-05-103,430.003,490.003,390.003,460.003,192.6352,617
2023-05-093,475.003,475.003,335.003,475.003,206.4793,148
2023-05-083,440.003,500.003,420.003,475.003,206.4727,183
2023-05-043,465.003,480.003,410.003,440.003,174.1832,511
← NewerPage 14 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.