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
2025-04-232,760.002,805.002,735.002,800.002,730.0051,492
2025-04-222,745.002,755.002,725.002,750.002,681.2510,195
2025-04-212,740.002,760.002,720.002,745.002,676.387,646
2025-04-182,690.002,750.002,680.002,735.002,666.6395,759
2025-04-172,705.002,710.002,660.002,695.002,627.636,736
2025-04-162,690.002,700.002,650.002,700.002,632.5013,162
2025-04-152,695.002,705.002,645.002,690.002,622.7547,995
2025-04-142,645.002,705.002,630.002,695.002,627.6321,357
2025-04-112,605.002,650.002,585.002,645.002,578.8825,324
2025-04-102,620.002,640.002,590.002,615.002,549.6363,453
2025-04-092,650.002,660.002,490.002,610.002,544.75197,987
2025-04-082,645.002,650.002,605.002,650.002,583.7543,100
2025-04-072,695.002,715.002,570.002,645.002,578.88102,574
2025-04-042,680.002,715.002,660.002,715.002,647.1319,381
2025-04-032,610.002,700.002,610.002,700.002,632.5018,433
2025-04-022,685.002,685.002,620.002,675.002,608.1332,053
2025-04-012,680.002,690.002,655.002,675.002,608.1312,568
2025-03-312,665.002,715.002,615.002,680.002,613.00130,489
2025-03-282,730.002,740.002,670.002,735.002,666.6344,133
2025-03-272,710.002,735.002,710.002,735.002,666.6310,802
2025-03-262,745.002,750.002,700.002,730.002,661.7550,271
2025-03-252,730.002,765.002,720.002,745.002,676.3823,402
2025-03-242,735.002,745.002,725.002,745.002,676.3828,179
2025-03-212,745.002,770.002,725.002,735.002,666.6369,896
2025-03-202,735.002,750.002,720.002,750.002,681.2520,622
2025-03-192,770.002,770.002,710.002,750.002,681.2546,908
2025-03-182,745.002,795.002,735.002,750.002,681.2513,227
2025-03-172,755.002,755.002,730.002,745.002,676.3825,188
2025-03-142,745.002,760.002,735.002,745.002,676.3811,236
2025-03-132,760.002,760.002,725.002,745.002,676.3822,792
2025-03-122,745.002,745.002,720.002,745.002,676.3868,929
2025-03-112,735.002,745.002,690.002,730.002,661.7573,550
2025-03-102,715.002,760.002,715.002,740.002,671.5034,934
2025-03-072,715.002,745.002,710.002,730.002,661.7514,424
2025-03-062,740.002,755.002,720.002,740.002,671.5012,774
2025-03-052,735.002,755.002,710.002,740.002,671.5031,620
2025-03-042,735.002,760.002,700.002,740.002,671.5058,609
2025-02-282,725.002,755.002,700.002,735.002,666.63106,843
2025-02-272,715.002,745.002,715.002,730.002,661.7551,137
2025-02-262,710.002,790.002,710.002,715.002,647.13317,568
2025-02-252,670.002,740.002,670.002,710.002,642.25133,969
2025-02-242,725.002,725.002,655.002,670.002,603.2554,539
2025-02-212,680.002,735.002,665.002,725.002,656.88151,281
2025-02-202,670.002,690.002,630.002,685.002,617.88100,512
2025-02-192,645.002,685.002,620.002,675.002,608.13162,389
2025-02-182,650.002,650.002,615.002,635.002,569.1328,207
2025-02-172,635.002,645.002,600.002,635.002,569.1321,553
2025-02-142,640.002,660.002,610.002,635.002,569.1345,675
2025-02-132,615.002,660.002,600.002,640.002,574.0030,655
2025-02-122,665.002,695.002,495.002,645.002,578.88134,538
2025-02-112,655.002,685.002,590.002,665.002,598.38162,964
2025-02-102,660.002,695.002,640.002,685.002,617.8879,083
2025-02-072,715.002,725.002,630.002,685.002,617.88119,450
2025-02-062,800.002,800.002,620.002,730.002,661.75312,656
2025-02-052,870.002,885.002,770.002,800.002,730.00152,009
2025-02-042,860.002,890.002,855.002,875.002,803.1369,656
2025-02-032,875.002,880.002,850.002,875.002,803.1390,227
2025-01-312,870.002,880.002,840.002,875.002,803.1397,388
2025-01-242,850.002,865.002,835.002,850.002,778.7554,465
2025-01-232,840.002,865.002,830.002,850.002,778.7574,658
← NewerPage 7 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.