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
2024-01-313,025.003,095.003,020.003,020.002,881.4765,763
2024-01-303,035.003,060.003,025.003,050.002,910.0940,226
2024-01-293,055.003,070.003,010.003,035.002,895.7847,604
2024-01-262,970.003,075.002,970.003,055.002,914.8653,488
2024-01-253,030.003,030.002,950.002,970.002,833.76107,653
2024-01-243,100.003,125.003,025.003,030.002,891.0153,420
2024-01-233,045.003,120.003,020.003,065.002,924.40106,825
2024-01-223,055.003,080.003,035.003,045.002,905.3229,869
2024-01-193,035.003,060.003,010.003,040.002,900.5529,581
2024-01-182,985.003,055.002,950.003,035.002,895.7874,918
2024-01-173,065.003,070.002,920.002,965.002,828.99141,664
2024-01-163,140.003,140.003,050.003,050.002,910.0974,175
2024-01-153,100.003,105.003,070.003,105.002,962.576,405
2024-01-123,130.003,145.003,070.003,100.002,957.8069,312
2024-01-113,135.003,135.003,075.003,135.002,991.1952,878
2024-01-103,095.003,160.003,090.003,095.002,953.03157,364
2024-01-093,080.003,090.003,050.003,080.002,938.7294,322
2024-01-083,040.003,075.003,005.003,060.002,919.6388,165
2024-01-073,015.003,015.003,015.003,015.002,876.700
2024-01-053,045.003,055.003,015.003,015.002,876.7052,983
2024-01-043,080.003,080.003,010.003,020.002,881.4738,050
2024-01-033,040.003,090.003,025.003,055.002,914.8672,715
2024-01-023,020.003,055.003,015.003,050.002,910.0940,118
2023-12-283,035.003,035.002,995.003,020.002,881.4767,937
2023-12-273,030.003,030.002,945.003,015.002,876.7069,999
2023-12-263,035.003,055.003,005.003,010.002,828.9968,963
2023-12-253,035.003,035.003,035.003,035.002,852.490
2023-12-223,035.003,095.003,025.003,035.002,852.49129,744
2023-12-213,005.003,050.003,000.003,020.002,838.3977,676
2023-12-203,000.003,040.002,985.003,030.002,847.7963,060
2023-12-193,015.003,015.002,980.003,000.002,819.5933,170
2023-12-182,990.003,025.002,965.003,005.002,824.2944,741
2023-12-152,975.003,005.002,975.002,980.002,800.7962,626
2023-12-143,025.003,030.002,970.002,970.002,791.4079,084
2023-12-133,050.003,050.002,995.003,000.002,819.59103,756
2023-12-123,020.003,050.003,015.003,035.002,852.4956,092
2023-12-113,040.003,055.003,015.003,020.002,838.3964,562
2023-12-103,010.003,010.003,010.003,010.002,828.990
2023-12-083,010.003,035.003,000.003,010.002,828.9985,891
2023-12-073,050.003,075.003,005.003,010.002,828.9995,945
2023-12-063,040.003,090.003,005.003,080.002,894.78132,003
2023-12-053,065.003,135.003,020.003,020.002,838.39177,005
2023-12-043,065.003,105.003,030.003,065.002,880.6895,215
2023-12-013,115.003,130.003,050.003,065.002,880.68148,609
2023-11-303,080.003,155.003,045.003,120.002,932.38153,551
2023-11-293,060.003,140.003,030.003,075.002,890.08326,548
2023-11-283,030.003,070.002,985.003,050.002,866.59185,739
2023-11-273,060.003,080.003,010.003,010.002,828.99164,268
2023-11-263,055.003,055.003,055.003,055.002,871.280
2023-11-243,030.003,080.003,030.003,055.002,871.28133,227
2023-11-233,110.003,135.003,030.003,065.002,880.68287,278
2023-11-223,090.003,135.003,050.003,105.002,918.28222,686
2023-11-213,175.003,175.003,110.003,110.002,922.98305,325
2023-11-203,120.003,175.003,120.003,140.002,951.17346,455
2023-11-193,120.003,120.003,120.003,120.002,932.380
2023-11-173,230.003,235.003,110.003,120.002,932.38571,222
2023-11-163,280.003,420.003,230.003,260.003,063.961,227,072
2023-11-153,120.003,570.003,105.003,310.003,110.959,416,953
2023-11-142,880.003,010.002,880.002,890.002,716.21457,614
2023-11-133,085.003,220.002,865.002,865.002,692.71992,287
← NewerPage 12 of 21 · 1,251 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.