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
2025-10-232,890.002,900.002,860.002,890.002,817.7572,258
2025-10-222,890.002,895.002,850.002,890.002,817.75101,687
2025-10-212,890.002,900.002,850.002,890.002,817.75172,650
2025-10-202,885.002,890.002,850.002,890.002,817.7577,092
2025-10-172,895.002,900.002,875.002,895.002,822.6345,161
2025-10-162,910.002,920.002,895.002,910.002,837.2548,465
2025-10-152,915.002,925.002,895.002,915.002,842.1335,997
2025-10-142,935.002,935.002,900.002,905.002,832.3822,694
2025-10-132,910.002,935.002,895.002,915.002,842.1341,554
2025-10-102,920.002,920.002,890.002,920.002,847.0040,603
2025-10-022,920.002,925.002,900.002,920.002,847.0026,907
2025-10-012,895.002,925.002,895.002,910.002,837.2520,034
2025-09-302,925.002,925.002,870.002,895.002,822.6345,760
2025-09-292,910.002,945.002,905.002,925.002,851.8861,194
2025-09-262,935.002,935.002,900.002,910.002,837.2580,512
2025-09-252,930.002,935.002,905.002,925.002,851.8814,920
2025-09-242,935.002,935.002,900.002,920.002,847.0036,706
2025-09-232,935.002,945.002,920.002,935.002,861.6368,317
2025-09-222,940.002,940.002,915.002,935.002,861.6332,055
2025-09-192,930.002,940.002,915.002,935.002,861.6355,196
2025-09-182,930.002,945.002,925.002,935.002,861.6328,485
2025-09-172,920.002,955.002,920.002,930.002,856.75109,790
2025-09-162,935.002,945.002,925.002,930.002,856.75110,661
2025-09-152,920.002,955.002,920.002,940.002,866.50151,127
2025-09-122,905.002,935.002,905.002,925.002,851.8847,896
2025-09-112,940.002,940.002,905.002,910.002,837.25145,377
2025-09-102,900.002,945.002,900.002,905.002,832.38169,682
2025-09-092,910.002,920.002,900.002,905.002,832.3816,743
2025-09-082,905.002,940.002,900.002,910.002,837.2551,975
2025-09-052,930.002,945.002,900.002,915.002,842.13148,280
2025-09-042,930.002,930.002,890.002,905.002,832.3813,155
2025-09-032,900.002,930.002,880.002,895.002,822.6311,431
2025-09-022,890.002,905.002,880.002,890.002,817.7513,174
2025-09-012,930.002,930.002,870.002,890.002,817.7519,486
2025-08-292,880.002,900.002,875.002,895.002,822.6361,898
2025-08-282,920.002,930.002,865.002,880.002,808.0036,021
2025-08-272,890.002,890.002,870.002,890.002,817.7530,209
2025-08-262,885.002,910.002,875.002,890.002,817.7513,660
2025-08-252,915.002,920.002,870.002,890.002,817.7561,991
2025-08-222,920.002,920.002,890.002,915.002,842.1314,442
2025-08-212,935.002,940.002,900.002,915.002,842.135,670
2025-08-202,920.002,930.002,880.002,910.002,837.2530,814
2025-08-192,910.002,935.002,900.002,910.002,837.2522,492
2025-08-182,925.002,935.002,895.002,920.002,847.0028,709
2025-08-142,930.002,935.002,900.002,925.002,851.8811,765
2025-08-132,915.002,930.002,880.002,920.002,847.0044,459
2025-08-122,920.002,925.002,895.002,915.002,842.1321,901
2025-08-112,925.002,945.002,900.002,925.002,851.8830,380
2025-08-082,930.002,930.002,900.002,925.002,851.8825,393
2025-08-072,930.002,930.002,885.002,905.002,832.3815,126
2025-08-062,885.002,915.002,880.002,895.002,822.6320,446
2025-08-052,880.002,910.002,880.002,885.002,812.8826,435
2025-08-042,935.002,935.002,865.002,895.002,822.6346,150
2025-08-012,960.002,960.002,860.002,900.002,827.50109,675
2025-07-312,940.002,960.002,920.002,940.002,866.5076,660
2025-07-302,955.002,970.002,920.002,940.002,866.5041,534
2025-07-292,930.002,970.002,915.002,955.002,881.1352,822
2025-07-282,945.002,955.002,920.002,930.002,856.7526,856
2025-07-252,935.002,965.002,925.002,945.002,871.3822,808
2025-07-242,940.002,975.002,920.002,935.002,861.6332,964
← NewerPage 5 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.