Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010040.KO stock page

Korea Refract historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,510.002,565.002,510.002,550.002,433.0327,367
2024-07-252,565.002,600.002,525.002,525.002,409.1757,142
2024-07-242,600.002,635.002,580.002,605.002,485.508,171
2024-07-232,610.002,660.002,590.002,620.002,499.8237,329
2024-07-222,650.002,650.002,600.002,615.002,495.0510,754
2024-07-192,605.002,660.002,600.002,650.002,528.4433,690
2024-07-182,660.002,660.002,610.002,620.002,499.8224,714
2024-07-172,630.002,665.002,625.002,660.002,537.989,563
2024-07-162,670.002,670.002,640.002,650.002,528.4410,403
2024-07-152,670.002,670.002,640.002,670.002,547.5223,428
2024-07-122,630.002,730.002,625.002,650.002,528.4433,293
2024-07-112,605.002,635.002,605.002,630.002,509.3621,976
2024-07-102,580.002,620.002,575.002,620.002,499.829,785
2024-07-092,580.002,600.002,570.002,580.002,461.6514,563
2024-07-082,585.002,610.002,545.002,575.002,456.8830,544
2024-07-052,585.002,620.002,570.002,585.002,466.4226,714
2024-07-042,555.002,585.002,555.002,580.002,461.6538,563
2024-07-032,590.002,605.002,565.002,585.002,466.4244,072
2024-07-022,585.002,620.002,585.002,600.002,480.7323,175
2024-07-012,595.002,625.002,570.002,600.002,480.7335,872
2024-06-282,595.002,610.002,575.002,595.002,475.9646,415
2024-06-272,645.002,645.002,595.002,595.002,475.9679,683
2024-06-262,650.002,675.002,625.002,635.002,514.1373,472
2024-06-252,705.002,730.002,620.002,665.002,542.75362,798
2024-06-242,725.003,150.002,710.002,765.002,638.173,745,392
2024-06-212,750.002,750.002,725.002,745.002,619.0815,506
2024-06-202,755.002,770.002,740.002,740.002,614.3134,831
2024-06-192,765.002,770.002,740.002,755.002,628.6210,694
2024-06-182,775.002,800.002,740.002,765.002,638.1721,734
2024-06-172,770.002,780.002,755.002,770.002,642.9411,484
2024-06-142,795.002,800.002,760.002,785.002,657.2517,730
2024-06-132,810.002,815.002,760.002,790.002,662.0225,292
2024-06-122,795.002,820.002,795.002,810.002,681.1010,947
2024-06-112,810.002,815.002,795.002,810.002,681.108,554
2024-06-102,800.002,815.002,775.002,810.002,681.1019,918
2024-06-072,815.002,830.002,800.002,815.002,685.8711,943
2024-06-052,830.002,845.002,810.002,810.002,681.1023,419
2024-06-042,810.002,850.002,805.002,815.002,685.8723,620
2024-06-032,795.002,835.002,790.002,825.002,695.4113,085
2024-05-312,750.002,795.002,725.002,795.002,666.7917,242
2024-05-302,775.002,775.002,730.002,740.002,614.3121,419
2024-05-292,790.002,790.002,755.002,755.002,628.6220,904
2024-05-282,770.002,815.002,770.002,775.002,647.7116,561
2024-05-272,820.002,825.002,775.002,785.002,657.2536,164
2024-05-242,790.002,825.002,785.002,820.002,690.6423,929
2024-05-232,810.002,830.002,780.002,820.002,690.6422,310
2024-05-222,810.002,820.002,790.002,810.002,681.1017,168
2024-05-212,800.002,825.002,785.002,810.002,681.1017,779
2024-05-202,805.002,830.002,805.002,805.002,676.3313,267
2024-05-172,820.002,845.002,805.002,810.002,681.1033,516
2024-05-162,825.002,850.002,815.002,840.002,709.7224,385
2024-05-142,825.002,875.002,815.002,850.002,719.2736,983
2024-05-132,860.002,865.002,820.002,825.002,695.4119,958
2024-05-102,850.002,860.002,800.002,860.002,728.8133,026
2024-05-092,875.002,900.002,830.002,835.002,704.9579,198
2024-05-082,755.002,995.002,755.002,875.002,743.12374,546
2024-05-072,820.002,820.002,730.002,775.002,647.7127,496
2024-05-032,840.002,865.002,790.002,790.002,662.0255,566
2024-05-022,825.002,875.002,825.002,855.002,724.0411,127
2024-04-302,860.002,865.002,830.002,850.002,719.277,132
← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-27100.0000 KRW
2023-12-2745.0000 KRW
2022-12-2845.0000 KRW
2021-12-2935.0000 KRW
2020-12-2935.0000 KRW
2019-12-2735.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.