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
2024-10-252,640.002,660.002,625.002,650.002,510.3227,308
2024-10-242,630.002,655.002,625.002,650.002,510.32110,758
2024-10-232,630.002,650.002,620.002,630.002,491.3821,468
2024-10-222,680.002,680.002,610.002,630.002,491.3841,160
2024-10-212,630.002,675.002,630.002,645.002,505.59144,704
2024-10-182,665.002,665.002,625.002,640.002,500.8535,090
2024-10-172,640.002,660.002,625.002,650.002,510.3219,112
2024-10-162,600.002,670.002,595.002,650.002,510.32188,704
2024-10-152,620.002,630.002,595.002,620.002,481.9073,077
2024-10-142,585.002,620.002,580.002,615.002,477.1714,025
2024-10-112,565.002,600.002,565.002,600.002,462.9652,696
2024-10-102,585.002,600.002,550.002,590.002,453.48104,210
2024-10-082,620.002,620.002,550.002,575.002,439.28102,439
2024-10-072,620.002,630.002,575.002,590.002,453.4855,043
2024-10-042,590.002,620.002,570.002,620.002,481.9046,948
2024-10-022,580.002,660.002,505.002,595.002,458.22266,690
2024-09-302,590.002,595.002,530.002,545.002,410.8649,311
2024-09-272,575.002,595.002,550.002,590.002,453.4856,558
2024-09-262,535.002,565.002,530.002,560.002,425.0757,141
2024-09-252,555.002,560.002,530.002,550.002,415.5926,444
2024-09-242,555.002,580.002,530.002,555.002,420.33115,066
2024-09-232,585.002,585.002,540.002,555.002,420.3332,049
2024-09-202,500.002,550.002,500.002,550.002,415.5961,764
2024-09-192,480.002,525.002,480.002,520.002,387.1768,683
2024-09-132,510.002,515.002,470.002,480.002,349.2824,539
2024-09-122,465.002,500.002,465.002,500.002,368.2324,820
2024-09-112,510.002,510.002,450.002,470.002,339.8167,291
2024-09-102,480.002,510.002,460.002,465.002,335.07107,273
2024-09-092,420.002,515.002,420.002,495.002,363.4972,685
2024-09-062,460.002,515.002,435.002,450.002,320.8668,583
2024-09-052,500.002,550.002,465.002,490.002,358.7683,058
2024-09-042,500.002,550.002,450.002,510.002,377.70132,977
2024-09-032,465.002,600.002,465.002,525.002,391.91244,779
2024-09-022,510.002,510.002,460.002,475.002,344.5539,471
2024-08-302,475.002,515.002,465.002,510.002,377.7057,152
2024-08-292,500.002,515.002,470.002,475.002,344.5553,490
2024-08-282,470.002,515.002,445.002,500.002,368.23248,477
2024-08-272,450.002,470.002,425.002,470.002,339.8149,046
2024-08-262,470.002,470.002,440.002,450.002,320.8636,435
2024-08-232,440.002,470.002,400.002,450.002,320.8684,256
2024-08-222,495.002,495.002,440.002,450.002,320.8655,157
2024-08-212,440.002,500.002,420.002,460.002,330.34277,195
2024-08-202,390.002,540.002,390.002,440.002,311.39522,117
2024-08-192,410.002,440.002,390.002,390.002,264.03102,283
2024-08-162,410.002,425.002,370.002,400.002,273.5085,105
2024-08-142,415.002,425.002,370.002,405.002,278.2460,413
2024-08-132,380.002,405.002,350.002,400.002,273.5057,024
2024-08-122,410.002,410.002,340.002,360.002,235.6177,138
2024-08-092,225.002,420.002,225.002,400.002,273.50134,022
2024-08-082,245.002,245.002,190.002,220.002,102.9963,825
2024-08-072,060.002,255.002,060.002,245.002,126.67261,399
2024-08-062,035.002,245.002,035.002,055.001,946.68515,674
2024-08-052,390.002,410.001,933.002,035.001,927.74495,024
2024-08-022,510.002,510.002,375.002,390.002,264.0379,575
2024-08-012,435.002,520.002,435.002,490.002,358.7691,819
2024-07-312,455.002,455.002,415.002,435.002,306.6519,831
2024-07-302,490.002,505.002,430.002,440.002,311.3976,783
2024-07-292,560.002,560.002,490.002,495.002,363.49116,618
2024-07-262,500.002,580.002,500.002,540.002,406.12135,712
2024-07-252,590.002,590.002,530.002,580.002,444.0139,889
← NewerPage 9 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.