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
2026-04-203,045.003,075.002,990.003,000.003,000.00233,611
2026-04-172,910.003,030.002,855.003,000.003,000.00408,363
2026-04-162,850.002,905.002,840.002,890.002,890.00213,840
2026-04-152,840.002,860.002,810.002,845.002,845.00205,081
2026-04-142,810.002,875.002,805.002,835.002,835.00256,108
2026-04-132,900.003,075.002,810.002,830.002,830.001,312,092
2026-04-102,820.002,835.002,785.002,825.002,825.0064,691
2026-04-092,820.002,820.002,760.002,800.002,800.00120,545
2026-04-082,840.002,860.002,780.002,795.002,795.00220,272
2026-04-072,865.002,890.002,795.002,840.002,840.00227,096
2026-04-062,835.002,895.002,800.002,840.002,840.001,435,428
2026-04-032,820.002,880.002,820.002,865.002,865.0093,630
2026-04-022,860.002,935.002,790.002,845.002,845.00263,347
2026-04-012,825.002,860.002,780.002,860.002,860.00227,690
2026-03-312,870.002,900.002,795.002,820.002,820.00485,247
2026-03-302,915.002,985.002,880.002,890.002,890.00581,529
2026-03-273,100.003,185.002,880.002,900.002,900.002,082,819
2026-03-263,030.003,785.003,005.003,040.003,040.009,766,941
2026-03-253,075.003,080.003,000.003,030.003,030.0048,378
2026-03-243,065.003,065.002,995.003,040.003,040.00110,694
2026-03-232,985.003,090.002,980.003,000.003,000.00133,266
2026-03-203,040.003,040.002,990.003,025.003,025.0051,628
2026-03-193,060.003,070.002,995.003,030.003,030.0082,343
2026-03-183,100.003,100.003,000.003,065.003,065.0073,737
2026-03-173,030.003,135.003,030.003,055.003,055.00111,237
2026-03-163,060.003,155.003,020.003,030.003,030.00239,302
2026-03-133,120.003,165.003,045.003,060.003,060.0093,769
2026-03-123,165.003,180.003,140.003,175.003,175.00107,911
2026-03-113,165.003,185.003,120.003,170.003,170.00260,587
2026-03-103,085.003,135.003,070.003,120.003,120.00175,788
2026-03-093,110.003,110.003,025.003,065.003,065.00190,300
2026-03-063,050.003,125.003,045.003,115.003,115.00201,205
2026-03-053,030.003,080.003,020.003,075.003,075.00148,268
2026-03-043,100.003,150.002,865.002,985.002,985.00356,881
2026-03-033,150.003,160.003,100.003,120.003,120.00186,083
2026-02-273,180.003,195.003,165.003,170.003,170.00120,194
2026-02-263,180.003,210.003,170.003,180.003,180.00129,099
2026-02-253,195.003,210.003,175.003,180.003,180.00112,830
2026-02-243,245.003,245.003,180.003,205.003,205.00148,412
2026-02-233,245.003,250.003,200.003,205.003,205.00156,230
2026-02-203,225.003,245.003,215.003,245.003,245.0091,185
2026-02-193,250.003,255.003,225.003,225.003,225.00102,485
2026-02-133,220.003,250.003,220.003,235.003,235.00103,648
2026-02-123,210.003,260.003,210.003,250.003,250.00215,855
2026-02-113,250.003,250.003,200.003,215.003,215.00327,983
2026-02-103,165.003,215.003,165.003,215.003,215.00165,402
2026-02-093,130.003,220.003,080.003,180.003,180.00508,453
2026-02-063,195.003,195.003,120.003,190.003,190.00222,059
2026-02-053,180.003,215.003,160.003,195.003,195.00245,307
2026-02-043,180.003,195.003,140.003,190.003,190.00170,240
2026-02-033,195.003,200.003,125.003,150.003,150.00308,658
2026-02-023,275.003,275.003,125.003,165.003,165.00478,715
2026-01-303,245.003,335.003,185.003,215.003,215.00471,348
2026-01-293,230.003,250.003,205.003,240.003,240.00438,605
2026-01-283,185.003,230.003,170.003,225.003,225.00263,482
2026-01-273,160.003,195.003,160.003,185.003,185.0042,801
2026-01-263,180.003,200.003,155.003,185.003,185.0050,001
2026-01-233,140.003,180.003,135.003,180.003,180.00316,390
2026-01-223,100.003,145.003,100.003,140.003,140.00224,179
2026-01-213,070.003,120.003,055.003,115.003,115.00256,990
← NewerPage 3 of 5 · 244 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.