Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 002200.KO stock page

Export Packing historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,720.002,720.002,685.002,700.002,700.0019,016
2026-10-152,750.002,750.002,650.002,700.002,700.0022,788
2026-10-142,740.002,750.002,720.002,750.002,750.0047,606
2026-10-132,745.002,815.002,690.002,730.002,730.00244,407
2026-10-122,785.002,785.002,710.002,760.002,760.0021,838
2026-10-082,780.002,780.002,735.002,755.002,755.0014,045
2026-10-072,760.002,765.002,710.002,755.002,755.0030,950
2026-10-062,800.002,810.002,715.002,760.002,760.00135,044
2026-10-022,785.002,785.002,720.002,765.002,765.0017,626
2026-10-012,850.002,855.002,730.002,785.002,785.0026,104
2026-09-302,840.002,840.002,755.002,785.002,785.009,901
2026-09-292,770.002,800.002,740.002,790.002,790.0032,440
2026-09-282,865.002,865.002,785.002,800.002,800.008,039
2026-09-232,815.002,830.002,800.002,815.002,815.004,262
2026-09-222,825.002,845.002,800.002,815.002,815.0033,040
2026-09-212,855.002,855.002,770.002,830.002,830.0033,212
2026-09-182,870.002,870.002,825.002,830.002,830.0018,739
2026-09-172,895.002,895.002,790.002,845.002,845.0061,549
2026-09-162,895.002,895.002,845.002,870.002,870.0016,236
2026-09-152,835.002,880.002,820.002,875.002,875.0044,748
2026-09-142,875.002,900.002,835.002,870.002,870.0042,119
2026-09-112,890.002,890.002,820.002,875.002,875.0075,472
2026-09-102,690.002,885.002,690.002,865.002,865.00138,229
2026-09-092,685.002,700.002,670.002,700.002,700.0047,881
2026-09-082,665.002,685.002,655.002,680.002,680.0030,070
2026-09-072,700.002,720.002,660.002,680.002,680.0032,422
2026-09-042,740.002,740.002,690.002,725.002,725.003,295
2026-09-032,690.002,740.002,675.002,700.002,700.0038,739
2026-09-022,720.002,745.002,680.002,710.002,710.0042,210
2026-09-012,695.002,740.002,680.002,710.002,710.00131,493
2026-08-312,650.002,720.002,625.002,695.002,695.00307,692
2026-08-282,670.002,670.002,635.002,665.002,665.0010,302
2026-08-272,620.002,665.002,600.002,660.002,660.0021,686
2026-08-262,600.002,625.002,590.002,620.002,620.0012,564
2026-08-252,590.002,635.002,550.002,620.002,620.008,392
2026-08-242,570.002,580.002,535.002,575.002,575.0033,978
2026-08-212,570.002,570.002,540.002,560.002,560.0018,896
2026-08-202,560.002,570.002,525.002,565.002,565.0062,732
2026-08-192,540.002,560.002,495.002,560.002,560.0044,438
2026-08-182,525.002,560.002,470.002,540.002,540.0046,529
2026-08-142,490.002,525.002,410.002,525.002,525.0048,204
2026-08-132,485.002,485.002,420.002,440.002,440.0026,489
2026-08-122,460.002,480.002,415.002,435.002,435.0024,921
2026-08-112,410.002,465.002,410.002,460.002,460.0047,496
2026-08-102,410.002,420.002,385.002,410.002,410.0025,017
2026-08-072,400.002,460.002,375.002,430.002,430.0016,850
2026-08-062,375.002,400.002,340.002,395.002,395.00105,372
2026-08-052,335.002,360.002,320.002,345.002,345.0042,888
2026-08-042,285.002,345.002,275.002,345.002,345.0039,105
2026-08-032,255.002,285.002,250.002,280.002,280.0025,962
2026-07-312,290.002,300.002,245.002,270.002,270.0026,178
2026-07-302,250.002,295.002,245.002,270.002,270.0033,937
2026-07-292,265.002,310.002,215.002,250.002,250.00135,054
2026-07-282,300.002,350.002,250.002,290.002,290.0097,887
2026-07-272,295.002,335.002,275.002,315.002,315.0076,402
2026-07-242,225.002,330.002,220.002,290.002,290.00130,712
2026-07-232,235.002,285.002,210.002,285.002,285.0031,695
2026-07-222,285.002,285.002,205.002,235.002,235.0028,832
2026-07-212,205.002,280.002,170.002,240.002,240.0027,931
2026-07-202,245.002,265.002,195.002,245.002,245.009,154
Page 1 of 1 · 60 trading days

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.