Skip to content

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

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	24,700.00	25,200.00	24,700.00	25,150.00	2,195.22	96,470
2021-11-11	24,600.00	24,950.00	24,600.00	24,700.00	2,155.95	92,350
2021-11-10	25,300.00	25,300.00	24,800.00	24,950.00	2,177.77	130,410
2021-11-09	25,250.00	25,750.00	25,100.00	25,300.00	2,208.32	38,460
2021-11-08	25,250.00	25,350.00	25,000.00	25,250.00	2,203.95	52,070
2021-11-05	25,550.00	25,750.00	25,100.00	25,250.00	2,203.95	108,650
2021-11-04	25,750.00	26,050.00	25,500.00	25,600.00	2,234.50	116,990
2021-11-03	26,000.00	26,150.00	25,550.00	25,850.00	2,256.32	158,380
2021-11-02	25,800.00	26,400.00	25,750.00	25,900.00	2,260.69	84,060
2021-11-01	25,800.00	26,000.00	25,600.00	25,750.00	2,247.59	78,110
2021-10-29	25,800.00	26,250.00	25,700.00	25,800.00	2,251.96	143,730
2021-10-28	26,100.00	26,350.00	25,750.00	25,800.00	2,251.96	105,270
2021-10-27	26,200.00	26,500.00	26,100.00	26,200.00	2,286.87	62,920
2021-10-26	26,300.00	26,500.00	26,200.00	26,300.00	2,295.60	157,650
2021-10-25	26,650.00	26,650.00	26,200.00	26,450.00	2,308.69	189,010
2021-10-22	25,400.00	30,000.00	25,400.00	26,450.00	2,308.69	2,619,960
2021-10-21	25,800.00	25,800.00	25,400.00	25,400.00	2,217.04	61,680
2021-10-20	26,000.00	26,250.00	25,550.00	25,800.00	2,251.96	120,690

← NewerPage 21 of 21 · 1,218 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	80.0000 KRW
2024-12-27	80.0000 KRW
2023-12-27	80.0000 KRW
2022-12-28	800.0000 KRW
2021-12-29	700.0000 KRW
2020-12-29	600.0000 KRW
2019-12-27	600.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.