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
2024-04-292,800.002,835.002,790.002,820.002,690.647,432
2024-04-262,860.002,885.002,790.002,815.002,685.8720,078
2024-04-252,845.002,855.002,825.002,845.002,714.5011,729
2024-04-242,810.002,860.002,810.002,845.002,714.5010,637
2024-04-232,790.002,850.002,790.002,825.002,695.419,310
2024-04-222,780.002,815.002,755.002,790.002,662.0215,593
2024-04-192,805.002,820.002,750.002,780.002,652.4820,969
2024-04-182,760.002,840.002,760.002,805.002,676.339,712
2024-04-172,730.002,775.002,730.002,760.002,633.3927,109
2024-04-162,840.002,840.002,735.002,750.002,623.8541,295
2024-04-152,800.002,875.002,795.002,840.002,709.7229,281
2024-04-122,830.002,840.002,820.002,830.002,700.189,345
2024-04-112,800.002,830.002,750.002,830.002,700.1814,945
2024-04-092,750.002,835.002,750.002,800.002,671.5616,180
2024-04-082,820.002,820.002,705.002,775.002,647.7149,717
2024-04-052,845.002,845.002,815.002,820.002,690.6432,110
2024-04-042,835.002,875.002,835.002,845.002,714.5027,875
2024-04-032,865.002,870.002,840.002,850.002,719.2727,008
2024-04-022,850.002,950.002,840.002,880.002,747.8937,173
2024-04-012,870.002,885.002,830.002,870.002,738.3554,714
2024-03-292,885.002,905.002,865.002,865.002,733.5840,247
2024-03-282,895.002,920.002,880.002,885.002,752.6628,619
2024-03-272,895.002,930.002,895.002,905.002,771.7423,734
2024-03-262,930.002,950.002,910.002,920.002,786.0614,710
2024-03-252,915.002,915.002,895.002,905.002,771.7417,757
2024-03-222,905.002,915.002,890.002,915.002,781.2819,553
2024-03-212,910.002,915.002,890.002,905.002,771.7417,517
2024-03-202,905.002,915.002,880.002,880.002,747.8936,886
2024-03-192,910.002,935.002,890.002,900.002,766.9734,458
2024-03-182,915.002,930.002,900.002,910.002,776.5134,005
2024-03-152,920.002,945.002,905.002,920.002,786.0621,476
2024-03-142,935.002,935.002,910.002,925.002,790.8312,713
2024-03-132,925.002,940.002,900.002,935.002,800.3722,754
2024-03-122,945.002,980.002,910.002,910.002,776.5117,491
2024-03-112,895.002,955.002,895.002,945.002,809.9113,540
2024-03-082,910.002,925.002,900.002,905.002,771.7426,919
2024-03-072,935.002,935.002,885.002,905.002,771.7460,596
2024-03-062,970.002,970.002,925.002,935.002,800.3738,946
2024-03-052,995.002,995.002,950.002,970.002,833.7674,141
2024-03-043,000.003,025.002,980.002,995.002,857.6158,633
2024-02-293,010.003,040.002,995.003,000.002,862.3932,063
2024-02-283,015.003,035.003,000.003,005.002,867.1624,817
2024-02-272,990.003,020.002,990.003,000.002,862.3944,798
2024-02-263,040.003,050.003,005.003,020.002,881.4745,715
2024-02-233,070.003,070.003,015.003,020.002,881.4752,530
2024-02-223,060.003,080.003,040.003,055.002,914.8635,330
2024-02-213,080.003,090.003,060.003,060.002,919.6350,402
2024-02-203,095.003,125.003,065.003,075.002,933.9584,341
2024-02-193,085.003,145.003,085.003,110.002,967.3449,977
2024-02-163,110.003,135.003,090.003,105.002,962.5759,855
2024-02-153,120.003,135.003,085.003,115.002,972.1140,966
2024-02-143,075.003,125.003,075.003,120.002,976.8859,907
2024-02-133,055.003,125.003,055.003,100.002,957.8072,106
2024-02-083,120.003,120.003,060.003,085.002,943.4949,432
2024-02-073,135.003,140.003,090.003,090.002,948.2677,518
2024-02-063,140.003,140.003,070.003,130.002,986.4280,154
2024-02-053,060.003,135.003,060.003,120.002,976.8894,152
2024-02-043,080.003,080.003,080.003,080.002,938.720
2024-02-023,010.003,085.003,010.003,080.002,938.7260,625
2024-02-013,010.003,055.002,985.003,020.002,881.4747,580
← NewerPage 11 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.