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
2023-08-173,165.003,165.003,050.003,095.002,908.88144,526
2023-08-163,195.003,260.003,145.003,175.002,984.07179,123
2023-08-143,365.003,365.003,240.003,255.003,059.2688,148
2023-08-113,395.003,405.003,300.003,355.003,153.2468,247
2023-08-103,265.003,335.003,225.003,300.003,101.55101,760
2023-08-093,255.003,305.003,235.003,275.003,078.0553,198
2023-08-083,310.003,370.003,225.003,245.003,049.86102,522
2023-08-073,300.003,350.003,260.003,300.003,101.5570,670
2023-08-043,280.003,350.003,260.003,300.003,101.5580,959
2023-08-033,390.003,430.003,220.003,295.003,096.85221,670
2023-08-023,295.003,610.003,295.003,445.003,237.83719,062
2023-08-013,320.003,430.003,250.003,300.003,101.55267,407
2023-07-313,205.003,440.003,190.003,315.003,115.65281,169
2023-07-283,135.003,255.003,090.003,155.002,965.27283,492
2023-07-273,070.003,240.003,070.003,155.002,965.27260,525
2023-07-263,285.003,285.003,010.003,120.002,932.38431,366
2023-07-253,185.003,295.003,185.003,290.003,092.15197,697
2023-07-243,260.003,275.003,175.003,200.003,007.57271,836
2023-07-213,295.003,310.003,230.003,275.003,078.05199,601
2023-07-203,315.003,350.003,265.003,330.003,129.75113,389
2023-07-193,425.003,425.003,305.003,315.003,115.65221,674
2023-07-183,500.003,560.003,375.003,385.003,181.44348,120
2023-07-173,585.003,590.003,500.003,520.003,308.32249,039
2023-07-143,725.003,755.003,575.003,600.003,383.51233,133
2023-07-133,785.003,850.003,710.003,715.003,491.60232,925
2023-07-123,810.003,865.003,745.003,810.003,580.88229,658
2023-07-113,615.003,775.003,615.003,775.003,547.99232,697
2023-07-103,570.003,710.003,555.003,610.003,392.91162,016
2023-07-073,725.003,840.003,515.003,595.003,378.81372,906
2023-07-063,820.003,875.003,695.003,725.003,500.99347,861
2023-07-053,805.003,900.003,780.003,815.003,585.58403,529
2023-07-043,785.003,880.003,730.003,785.003,557.39472,834
2023-07-033,605.003,800.003,600.003,730.003,505.69394,706
2023-06-303,545.003,620.003,450.003,605.003,388.21211,065
2023-06-293,720.003,720.003,520.003,545.003,331.82382,936
2023-06-283,840.003,895.003,695.003,715.003,491.60638,801
2023-06-273,880.003,945.003,725.003,805.003,576.182,154,744
2023-06-263,665.003,870.003,640.003,805.003,576.18698,344
2023-06-253,700.003,700.003,700.003,700.003,477.500
2023-06-233,790.003,820.003,685.003,700.003,477.50636,292
2023-06-223,840.003,955.003,790.003,805.003,576.18873,754
2023-06-213,530.004,265.003,520.003,900.003,665.4711,288,120
2023-06-203,660.003,740.003,540.003,565.003,350.62253,039
2023-06-193,690.003,755.003,630.003,660.003,439.90271,067
2023-06-183,735.003,735.003,735.003,735.003,510.390
2023-06-163,500.003,935.003,500.003,735.003,510.393,089,490
2023-06-153,530.003,595.003,475.003,505.003,294.22192,623
2023-06-143,605.003,670.003,495.003,520.003,308.32348,761
2023-06-133,660.003,660.003,540.003,570.003,355.31196,171
2023-06-123,625.003,655.003,555.003,630.003,411.71281,400
2023-06-113,620.003,620.003,620.003,620.003,402.310
2023-06-093,695.003,705.003,605.003,620.003,402.31217,163
2023-06-083,730.003,750.003,595.003,650.003,430.50319,529
2023-06-073,880.003,900.003,730.003,750.003,524.49309,975
2023-06-053,825.003,945.003,780.003,865.003,632.57497,349
2023-06-023,705.003,820.003,680.003,805.003,576.18359,078
2023-06-013,730.003,825.003,685.003,700.003,477.50335,125
2023-05-313,870.003,935.003,705.003,715.003,491.60814,548
2023-05-303,985.004,180.003,850.003,875.003,641.971,200,166
2023-05-293,985.003,985.003,985.003,985.003,745.360
← NewerPage 14 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.