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
2025-01-222,830.002,870.002,830.002,850.002,778.75103,625
2025-01-212,840.002,860.002,820.002,845.002,773.8865,624
2025-01-202,840.002,865.002,825.002,840.002,769.0076,427
2025-01-172,810.002,850.002,800.002,840.002,769.00200,569
2025-01-162,805.002,815.002,800.002,815.002,744.6336,486
2025-01-152,800.002,815.002,795.002,810.002,739.7548,671
2025-01-142,790.002,825.002,790.002,810.002,739.7580,893
2025-01-132,790.002,830.002,760.002,810.002,739.75142,131
2025-01-102,780.002,795.002,775.002,785.002,715.3864,414
2025-01-092,785.002,810.002,770.002,780.002,710.5071,653
2025-01-082,805.002,810.002,785.002,805.002,734.8855,014
2025-01-072,780.002,810.002,770.002,805.002,734.8891,901
2025-01-062,800.002,810.002,750.002,800.002,730.00435,437
2025-01-032,850.002,850.002,775.002,800.002,730.0092,157
2025-01-022,790.002,840.002,760.002,800.002,730.00308,932
2024-12-302,750.002,780.002,725.002,775.002,705.6373,528
2024-12-272,780.002,795.002,740.002,750.002,681.2576,435
2024-12-262,795.002,825.002,760.002,815.002,666.63102,248
2024-12-242,805.002,820.002,790.002,805.002,657.1524,123
2024-12-232,815.002,835.002,790.002,820.002,671.3642,111
2024-12-202,830.002,860.002,780.002,835.002,685.5786,182
2024-12-192,765.002,850.002,765.002,830.002,680.8392,548
2024-12-182,820.002,855.002,805.002,835.002,685.57133,110
2024-12-172,870.002,870.002,755.002,820.002,671.36130,505
2024-12-162,790.002,865.002,770.002,850.002,699.78146,984
2024-12-132,765.002,830.002,765.002,820.002,671.3666,918
2024-12-122,780.002,790.002,760.002,765.002,619.26138,939
2024-12-112,740.002,810.002,740.002,765.002,619.26149,888
2024-12-102,780.002,780.002,705.002,765.002,619.26173,050
2024-12-092,795.002,795.002,660.002,745.002,600.31141,706
2024-12-062,750.002,800.002,585.002,795.002,647.68310,079
2024-12-052,740.002,790.002,725.002,780.002,633.47332,978
2024-12-042,705.002,775.002,700.002,740.002,595.58150,728
2024-12-032,715.002,770.002,715.002,740.002,595.58168,456
2024-12-022,725.002,735.002,705.002,715.002,571.9071,563
2024-11-292,750.002,755.002,720.002,735.002,590.8426,130
2024-11-282,735.002,750.002,710.002,750.002,605.0552,121
2024-11-272,770.002,770.002,715.002,735.002,590.8428,918
2024-11-262,700.002,735.002,690.002,735.002,590.8468,088
2024-11-252,680.002,725.002,680.002,700.002,557.6979,217
2024-11-222,665.002,735.002,645.002,715.002,571.90202,331
2024-11-212,645.002,685.002,625.002,670.002,529.27107,242
2024-11-202,630.002,650.002,625.002,630.002,491.3846,729
2024-11-192,630.002,665.002,630.002,630.002,491.3874,031
2024-11-182,625.002,665.002,625.002,635.002,496.1143,105
2024-11-152,620.002,670.002,610.002,630.002,491.3856,917
2024-11-142,660.002,670.002,640.002,660.002,519.7932,506
2024-11-132,640.002,690.002,625.002,660.002,519.7994,168
2024-11-122,730.002,730.002,645.002,655.002,515.0685,781
2024-11-112,725.002,750.002,695.002,710.002,567.1680,149
2024-11-082,730.002,735.002,705.002,725.002,581.3748,545
2024-11-072,700.002,750.002,690.002,730.002,586.11120,306
2024-11-062,735.002,735.002,680.002,725.002,581.37145,627
2024-11-052,670.002,730.002,665.002,720.002,576.63148,737
2024-11-042,630.002,690.002,625.002,675.002,534.00206,543
2024-11-012,640.002,645.002,625.002,635.002,496.1140,199
2024-10-312,655.002,655.002,600.002,635.002,496.1158,749
2024-10-302,645.002,650.002,615.002,625.002,486.6487,580
2024-10-292,640.002,650.002,625.002,635.002,496.1134,326
2024-10-282,640.002,650.002,635.002,640.002,500.8530,499
← NewerPage 8 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.