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
2025-07-232,980.002,990.002,925.002,945.002,871.3872,177
2025-07-222,985.002,985.002,940.002,955.002,881.1352,316
2025-07-213,000.003,030.002,940.002,960.002,886.0068,337
2025-07-183,010.003,020.002,980.003,000.002,925.0041,996
2025-07-173,025.003,025.002,985.003,000.002,925.0050,023
2025-07-163,025.003,025.002,985.003,005.002,929.8840,151
2025-07-153,015.003,020.002,990.003,000.002,925.0081,313
2025-07-143,030.003,030.003,000.003,015.002,939.6377,844
2025-07-113,035.003,035.003,000.003,015.002,939.6329,865
2025-07-103,010.003,035.003,005.003,010.002,934.7541,878
2025-07-093,005.003,035.002,990.003,005.002,929.88110,674
2025-07-083,035.003,040.003,005.003,020.002,944.5034,202
2025-07-073,040.003,040.003,015.003,035.002,959.1319,166
2025-07-043,040.003,040.003,010.003,040.002,964.0049,710
2025-07-033,040.003,055.003,020.003,040.002,964.0032,644
2025-07-023,020.003,035.002,990.003,030.002,954.2549,200
2025-07-013,045.003,050.003,005.003,020.002,944.5070,326
2025-06-303,015.003,040.003,005.003,030.002,954.2534,902
2025-06-273,040.003,040.002,975.003,015.002,939.6341,787
2025-06-263,025.003,025.002,990.003,020.002,944.5047,187
2025-06-252,985.003,040.002,970.003,025.002,949.38104,248
2025-06-243,000.003,045.002,945.002,985.002,910.38171,884
2025-06-233,010.003,010.002,915.002,950.002,876.25169,892
2025-06-203,050.003,055.003,010.003,010.002,934.7544,537
2025-06-193,045.003,060.003,035.003,045.002,968.8820,967
2025-06-183,065.003,065.003,015.003,045.002,968.8834,197
2025-06-173,040.003,070.003,005.003,040.002,964.0099,382
2025-06-163,045.003,045.003,010.003,040.002,964.0030,102
2025-06-133,065.003,065.002,995.003,030.002,954.25101,653
2025-06-123,050.003,060.003,025.003,040.002,964.00213,045
2025-06-113,020.003,050.003,010.003,045.002,968.88146,441
2025-06-103,015.003,030.003,005.003,020.002,944.5093,544
2025-06-092,990.003,020.002,985.003,015.002,939.6362,424
2025-06-052,980.002,995.002,965.002,990.002,915.25199,743
2025-06-042,945.002,975.002,945.002,970.002,895.75140,697
2025-06-022,945.002,965.002,935.002,945.002,871.38126,029
2025-05-302,920.002,965.002,905.002,945.002,871.38167,623
2025-05-292,910.002,930.002,890.002,920.002,847.0073,731
2025-05-282,900.002,915.002,890.002,900.002,827.50107,541
2025-05-272,855.002,900.002,850.002,895.002,822.63187,384
2025-05-262,850.002,865.002,820.002,855.002,783.6385,817
2025-05-232,860.002,865.002,840.002,855.002,783.6379,465
2025-05-222,845.002,870.002,830.002,845.002,773.8826,710
2025-05-212,800.002,855.002,800.002,845.002,773.8876,303
2025-05-202,820.002,830.002,800.002,815.002,744.6364,333
2025-05-192,800.002,840.002,790.002,820.002,749.5061,976
2025-05-162,815.002,840.002,800.002,800.002,730.0021,094
2025-05-152,800.002,835.002,795.002,815.002,744.6355,959
2025-05-142,810.002,825.002,790.002,825.002,754.3854,850
2025-05-132,800.002,825.002,780.002,810.002,739.7534,787
2025-05-122,800.002,820.002,765.002,805.002,734.8872,501
2025-05-092,800.002,815.002,780.002,785.002,715.387,941
2025-05-082,780.002,815.002,770.002,795.002,725.1333,663
2025-05-072,800.002,800.002,745.002,790.002,720.2554,960
2025-05-022,795.002,835.002,750.002,800.002,730.0060,025
2025-04-302,795.002,815.002,760.002,795.002,725.1344,680
2025-04-292,770.002,785.002,755.002,770.002,700.7519,374
2025-04-282,790.002,800.002,755.002,760.002,691.0025,510
2025-04-252,800.002,800.002,760.002,790.002,720.2527,321
2025-04-242,800.002,810.002,775.002,795.002,725.13138,082
← NewerPage 6 of 21 · 1,221 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.