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
2026-01-203,070.003,090.003,045.003,070.003,070.0067,027
2026-01-193,110.003,110.003,050.003,070.003,070.0068,280
2026-01-163,100.003,100.003,070.003,080.003,080.0061,232
2026-01-153,110.003,125.003,085.003,100.003,100.0054,334
2026-01-143,110.003,135.003,080.003,100.003,100.0091,087
2026-01-133,165.003,165.003,090.003,110.003,110.0096,406
2026-01-123,120.003,135.003,110.003,125.003,125.0052,990
2026-01-093,140.003,155.003,110.003,125.003,125.0072,947
2026-01-083,140.003,175.003,105.003,140.003,140.0064,395
2026-01-073,130.003,150.003,105.003,140.003,140.0090,730
2026-01-063,120.003,145.003,115.003,130.003,130.0060,837
2026-01-053,130.003,175.003,100.003,120.003,120.00144,861
2026-01-023,120.003,160.003,115.003,130.003,130.00451,986
2025-12-303,115.003,155.003,115.003,120.003,120.0032,419
2025-12-293,200.003,200.003,110.003,120.003,120.00133,030
2025-12-263,200.003,220.003,180.003,200.003,120.00140,596
2025-12-243,220.003,220.003,200.003,215.003,134.6392,625
2025-12-233,210.003,220.003,180.003,205.003,124.88101,374
2025-12-223,220.003,220.003,190.003,200.003,120.0082,685
2025-12-193,170.003,230.003,160.003,220.003,139.50170,731
2025-12-183,190.003,210.003,150.003,160.003,081.00189,384
2025-12-173,190.003,220.003,170.003,210.003,129.75109,977
2025-12-163,225.003,235.003,175.003,215.003,134.6377,859
2025-12-153,200.003,245.003,175.003,215.003,134.63201,850
2025-12-123,165.003,205.003,150.003,200.003,120.00189,094
2025-12-113,170.003,195.003,160.003,170.003,090.75117,372
2025-12-103,155.003,185.003,145.003,170.003,090.7597,478
2025-12-093,155.003,170.003,140.003,155.003,076.1395,848
2025-12-083,190.003,190.003,120.003,155.003,076.13112,174
2025-12-053,140.003,170.003,130.003,155.003,076.1357,856
2025-12-043,140.003,160.003,130.003,140.003,061.5070,601
2025-12-033,155.003,165.003,120.003,140.003,061.5057,074
2025-12-023,140.003,175.003,140.003,150.003,071.25123,195
2025-12-013,155.003,155.003,135.003,155.003,076.1385,228
2025-11-283,115.003,145.003,110.003,145.003,066.3849,251
2025-11-273,145.003,145.003,110.003,110.003,032.2557,564
2025-11-263,130.003,180.003,115.003,125.003,046.8856,814
2025-11-253,140.003,160.003,125.003,150.003,071.2568,717
2025-11-243,105.003,160.003,105.003,140.003,061.50183,534
2025-11-213,115.003,120.003,070.003,115.003,037.1352,595
2025-11-203,115.003,150.003,085.003,115.003,037.1377,553
2025-11-193,115.003,115.003,065.003,115.003,037.1375,498
2025-11-183,120.003,125.003,085.003,115.003,037.13101,382
2025-11-173,165.003,165.003,090.003,130.003,051.7583,407
2025-11-143,115.003,145.003,030.003,130.003,051.75101,486
2025-11-132,995.003,220.002,970.003,115.003,037.13307,755
2025-11-122,950.003,015.002,940.003,000.002,925.0053,197
2025-11-112,905.003,005.002,895.002,960.002,886.0087,358
2025-11-102,900.002,920.002,875.002,900.002,827.5081,576
2025-11-072,855.002,900.002,855.002,900.002,827.5036,673
2025-11-062,875.002,900.002,860.002,900.002,827.5020,582
2025-11-052,900.002,900.002,850.002,875.002,803.1329,252
2025-11-042,900.002,900.002,862.002,900.002,827.5032,834
2025-11-032,870.002,910.002,855.002,900.002,827.5038,040
2025-10-312,870.002,880.002,855.002,875.002,803.1323,708
2025-10-302,885.002,895.002,860.002,870.002,798.2517,425
2025-10-292,895.002,895.002,860.002,890.002,817.7549,291
2025-10-282,875.002,910.002,860.002,895.002,822.63161,317
2025-10-272,930.002,930.002,835.002,880.002,808.00122,532
2025-10-242,890.002,895.002,865.002,885.002,812.8842,740
← NewerPage 4 of 21 · 1,218 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.