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
2023-11-123,055.003,055.003,055.003,055.002,871.280
2023-11-103,340.003,480.002,950.003,055.002,871.283,067,672
2023-11-092,855.003,615.002,855.003,150.002,960.5710,157,210
2023-11-082,880.002,930.002,830.002,865.002,692.7133,257
2023-11-072,855.002,865.002,775.002,855.002,683.3145,944
2023-11-062,815.002,855.002,805.002,850.002,678.6134,876
2023-11-032,800.002,845.002,755.002,810.002,641.0224,653
2023-11-022,715.002,835.002,715.002,800.002,631.6237,834
2023-11-012,700.002,750.002,700.002,705.002,542.3331,861
2023-10-312,770.002,790.002,670.002,690.002,528.2351,884
2023-10-302,705.002,775.002,705.002,765.002,598.7223,836
2023-10-272,750.002,830.002,730.002,750.002,584.6346,833
2023-10-262,810.002,815.002,760.002,770.002,603.4250,277
2023-10-252,850.002,890.002,840.002,855.002,683.3117,652
2023-10-242,810.002,870.002,750.002,845.002,673.9174,881
2023-10-232,855.002,920.002,810.002,810.002,641.0295,421
2023-10-222,910.002,910.002,910.002,910.002,735.000
2023-10-202,865.002,910.002,810.002,910.002,735.0064,895
2023-10-192,925.002,930.002,850.002,870.002,697.4173,699
2023-10-182,925.003,100.002,910.002,975.002,796.10169,581
2023-10-172,900.002,950.002,900.002,930.002,753.8025,357
2023-10-162,920.002,930.002,855.002,885.002,711.5142,760
2023-10-132,905.002,940.002,890.002,930.002,753.8023,210
2023-10-122,930.002,980.002,915.002,930.002,753.8044,773
2023-10-112,900.002,960.002,900.002,925.002,749.1024,018
2023-10-102,955.002,970.002,850.002,875.002,702.1157,675
2023-10-062,810.002,975.002,810.002,930.002,753.8040,342
2023-10-052,880.002,950.002,850.002,850.002,678.6168,979
2023-10-043,000.003,000.002,865.002,870.002,697.41152,256
2023-09-272,880.003,035.002,880.003,015.002,833.6936,192
2023-09-263,000.003,040.002,910.002,955.002,777.30151,384
2023-09-253,000.003,065.003,000.003,000.002,819.5972,829
2023-09-223,005.003,095.003,000.003,035.002,852.4979,012
2023-09-213,140.003,165.003,095.003,100.002,913.5895,639
2023-09-203,150.003,200.003,150.003,165.002,974.6742,879
2023-09-193,180.003,225.003,160.003,180.002,988.7733,680
2023-09-183,160.003,205.003,160.003,180.002,988.7741,272
2023-09-173,160.003,160.003,160.003,160.002,969.970
2023-09-153,155.003,205.003,155.003,160.002,969.9747,331
2023-09-143,125.003,175.003,125.003,160.002,969.9725,930
2023-09-133,180.003,200.003,135.003,135.002,946.4755,640
2023-09-123,235.003,240.003,165.003,180.002,988.7751,637
2023-09-113,195.003,225.003,185.003,220.003,026.3651,973
2023-09-083,145.003,195.003,120.003,195.003,002.8754,747
2023-09-073,145.003,200.003,140.003,145.002,955.8745,888
2023-09-063,200.003,240.003,190.003,195.003,002.8741,004
2023-09-053,170.003,240.003,170.003,220.003,026.3635,987
2023-09-043,155.003,250.003,125.003,180.002,988.7766,622
2023-09-013,165.003,200.003,155.003,155.002,965.2754,415
2023-08-313,195.003,235.003,170.003,180.002,988.7750,600
2023-08-303,225.003,255.003,190.003,190.002,998.1758,888
2023-08-293,210.003,295.003,210.003,220.003,026.3672,113
2023-08-283,110.003,290.003,110.003,215.003,021.66164,625
2023-08-253,150.003,150.003,095.003,100.002,913.58114,162
2023-08-243,170.003,205.003,160.003,175.002,984.0773,956
2023-08-233,180.003,230.003,150.003,165.002,974.6791,915
2023-08-223,255.003,285.003,170.003,180.002,988.77134,803
2023-08-213,240.003,345.003,180.003,235.003,040.46358,730
2023-08-203,295.003,295.003,295.003,295.003,096.850
2023-08-183,055.003,695.003,035.003,295.003,096.853,216,823
← NewerPage 13 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.