Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002200.KO stock page

Export Packing historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-3129,450.0030,500.0029,100.0030,350.002,800.47173,050
2023-01-3029,750.0029,850.0029,100.0029,450.002,717.4364,860
2023-01-2729,750.0029,900.0029,500.0029,750.002,745.1144,670
2023-01-2629,550.0029,800.0029,150.0029,750.002,745.1169,340
2023-01-2529,550.0029,550.0028,700.0029,400.002,712.8263,150
2023-01-2029,500.0029,500.0028,650.0029,350.002,708.2077,550
2023-01-1929,300.0029,400.0029,000.0029,400.002,712.8218,510
2023-01-1829,100.0029,500.0028,950.0029,300.002,703.5991,160
2023-01-1729,500.0029,550.0029,150.0029,150.002,689.7539,900
2023-01-1629,450.0029,600.0029,200.0029,450.002,717.4358,480
2023-01-1329,500.0029,650.0028,600.0029,400.002,712.82170,800
2023-01-1229,500.0029,600.0029,000.0029,400.002,712.8296,060
2023-01-1129,800.0029,900.0028,800.0029,500.002,722.04158,470
2023-01-1029,250.0029,850.0029,150.0029,650.002,735.88142,040
2023-01-0929,600.0029,800.0029,000.0029,250.002,698.97234,930
2023-01-0628,300.0029,700.0028,300.0029,600.002,731.27249,260
2023-01-0528,400.0028,400.0027,900.0028,200.002,602.0953,220
2023-01-0427,050.0028,300.0027,000.0028,200.002,602.0957,860
2023-01-0327,000.0027,900.0026,000.0027,800.002,565.18268,170
2023-01-0228,700.0028,900.0027,250.0027,250.002,514.43141,610
2022-12-2928,500.0029,100.0028,150.0028,750.002,652.8483,880
2022-12-2829,150.0029,400.0027,950.0028,800.002,657.45196,670
2022-12-2729,100.0029,800.0028,550.0029,250.002,625.16663,310
2022-12-2628,000.0029,600.0027,850.0029,100.002,611.69339,680
2022-12-2328,700.0029,150.0027,750.0027,850.002,499.51183,170
2022-12-2228,050.0029,100.0027,850.0028,800.002,584.77183,820
2022-12-2127,200.0028,100.0027,100.0028,050.002,517.46155,450
2022-12-2027,000.0027,650.0026,650.0026,950.002,418.73168,510
2022-12-1927,950.0027,950.0026,700.0027,000.002,423.22241,810
2022-12-1629,000.0029,650.0027,700.0027,750.002,490.53512,740
2022-12-1529,700.0030,350.0028,800.0029,700.002,665.54418,480
2022-12-1429,700.0030,350.0029,500.0029,800.002,674.52271,670
2022-12-1330,500.0030,900.0029,600.0030,150.002,705.93406,880
2022-12-1233,350.0033,450.0030,350.0030,550.002,741.83851,860
2022-12-0933,000.0033,700.0031,800.0032,950.002,957.231,489,200
2022-12-0830,800.0032,900.0030,000.0031,750.002,849.531,252,750
2022-12-0729,250.0030,700.0029,250.0030,400.002,728.37604,230
2022-12-0628,800.0030,000.0028,550.0029,350.002,634.13334,500
2022-12-0529,050.0029,200.0028,300.0028,800.002,584.77151,810
2022-12-0228,850.0029,200.0028,700.0029,200.002,620.6750,670
2022-12-0129,100.0029,500.0028,700.0029,200.002,620.67117,280
2022-11-3029,450.0029,500.0028,750.0029,100.002,611.69153,650
2022-11-2929,050.0029,550.0028,050.0029,450.002,643.11278,910
2022-11-2829,400.0029,550.0028,750.0029,100.002,611.69112,450
2022-11-2529,050.0029,400.0028,800.0029,400.002,638.62183,980
2022-11-2429,000.0029,250.0028,400.0029,000.002,602.72302,730
2022-11-2328,400.0028,900.0028,200.0028,550.002,562.33208,290
2022-11-2227,800.0028,550.0027,500.0028,500.002,557.84197,400
2022-11-2128,100.0028,100.0027,300.0028,000.002,512.97136,500
2022-11-1827,900.0028,250.0027,800.0028,200.002,530.92143,510
2022-11-1728,550.0028,550.0027,900.0028,200.002,530.9260,540
2022-11-1628,100.0028,400.0027,900.0028,200.002,530.92103,240
2022-11-1527,850.0028,600.0027,750.0028,300.002,539.89244,190
2022-11-1428,050.0028,200.0027,800.0028,150.002,526.43165,380
2022-11-1127,900.0028,300.0027,300.0028,300.002,539.89353,650
2022-11-1026,750.0027,800.0026,400.0027,800.002,495.02228,820
2022-11-0926,300.0026,700.0026,300.0026,700.002,396.30374,310
2022-11-0826,300.0026,700.0026,100.0026,400.002,369.37166,700
2022-11-0725,600.0026,100.0025,450.0026,100.002,342.4592,750
2022-11-0426,100.0026,200.0025,450.0025,450.002,284.11377,840
← NewerPage 16 of 21 · 1,222 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.