Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 002200.KO stock page

Export Packing historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,275.002,310.002,210.002,245.002,245.0030,974
2026-07-152,250.002,295.002,205.002,285.002,285.00104,120
2026-07-142,280.002,345.002,250.002,270.002,270.0046,507
2026-07-132,285.002,315.002,260.002,295.002,295.0045,945
2026-07-102,250.002,310.002,250.002,305.002,305.0078,027
2026-07-092,335.002,350.002,230.002,250.002,250.0088,861
2026-07-082,330.002,360.002,270.002,325.002,325.00123,416
2026-07-072,285.002,330.002,250.002,330.002,330.0049,825
2026-07-062,300.002,300.002,215.002,290.002,290.0023,688
2026-07-032,210.002,290.002,170.002,280.002,280.0050,286
2026-07-022,235.002,275.002,200.002,220.002,220.0041,321
2026-07-012,250.002,285.002,210.002,265.002,265.0029,756
2026-06-302,245.002,290.002,230.002,245.002,245.0055,594
2026-06-292,200.002,280.002,200.002,255.002,255.00103,368
2026-06-262,200.002,260.002,150.002,235.002,235.00359,682
2026-06-252,280.002,330.002,205.002,230.002,230.00633,292
2026-06-242,320.002,350.002,255.002,330.002,330.00281,153
2026-06-232,425.002,425.002,230.002,365.002,365.00136,321
2026-06-222,430.002,455.002,395.002,425.002,425.0058,242
2026-06-192,485.002,490.002,420.002,430.002,430.00109,225
2026-06-182,570.002,570.002,480.002,515.002,515.00102,895
2026-06-172,555.002,565.002,515.002,565.002,565.0060,937
2026-06-162,555.002,605.002,520.002,555.002,555.0069,745
2026-06-152,550.002,570.002,500.002,550.002,550.0044,798
2026-06-122,505.002,600.002,480.002,545.002,545.0076,705
2026-06-112,500.002,510.002,450.002,500.002,500.00134,105
2026-06-102,535.002,550.002,445.002,505.002,505.00183,473
2026-06-092,570.002,605.002,520.002,555.002,555.0077,704
2026-06-082,670.002,670.002,470.002,650.002,650.00110,437
2026-06-052,575.002,690.002,495.002,670.002,670.00374,905
2026-06-042,580.002,580.002,510.002,575.002,575.0031,714
2026-06-022,560.002,600.002,495.002,580.002,580.0069,369
2026-06-012,605.002,615.002,485.002,560.002,560.0090,453
2026-05-292,710.002,710.002,570.002,605.002,605.0084,064
2026-05-282,655.002,720.002,585.002,690.002,690.00103,961
2026-05-272,625.002,705.002,575.002,695.002,695.00497,329
2026-05-262,630.002,670.002,625.002,625.002,625.0092,100
2026-05-222,620.002,650.002,595.002,625.002,625.0031,409
2026-05-212,550.002,620.002,500.002,600.002,600.00287,974
2026-05-202,585.002,610.002,500.002,550.002,550.00139,138
2026-05-192,600.002,620.002,400.002,580.002,580.0096,236
2026-05-182,710.002,710.002,590.002,620.002,620.0074,710
2026-05-152,705.002,720.002,630.002,710.002,710.00171,687
2026-05-142,675.002,715.002,630.002,710.002,710.00108,399
2026-05-132,715.002,715.002,640.002,675.002,675.0071,952
2026-05-122,745.002,745.002,650.002,690.002,690.00204,249
2026-05-112,750.002,765.002,670.002,745.002,745.00206,573
2026-05-082,760.002,760.002,700.002,730.002,730.00110,278
2026-05-072,800.002,820.002,740.002,760.002,760.00260,493
2026-05-062,805.002,835.002,765.002,800.002,800.00165,251
2026-05-042,785.002,830.002,750.002,805.002,805.00384,189
2026-04-302,820.002,840.002,795.002,795.002,795.00181,920
2026-04-292,815.002,865.002,815.002,830.002,830.0053,605
2026-04-282,865.002,870.002,830.002,830.002,830.00151,873
2026-04-272,835.002,870.002,810.002,825.002,825.00119,703
2026-04-242,850.002,860.002,790.002,810.002,810.00770,102
2026-04-232,995.002,995.002,845.002,850.002,850.00176,185
2026-04-223,120.003,120.002,925.002,930.002,930.00233,698
2026-04-213,000.003,050.002,970.002,995.002,995.00216,709
2026-04-203,045.003,075.002,990.003,000.003,000.00233,611
← NewerPage 2 of 5 · 243 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.