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
2023-05-263,940.004,295.003,890.003,985.003,745.364,745,369
2023-05-253,860.004,015.003,780.003,990.003,750.061,215,246
2023-05-243,980.004,090.003,815.003,880.003,646.671,051,762
2023-05-234,085.004,220.003,960.004,000.003,759.461,642,170
2023-05-224,315.004,320.003,895.004,085.003,839.343,245,268
2023-05-214,380.004,380.004,380.004,380.004,116.600
2023-05-193,845.004,790.003,845.004,380.004,116.6019,536,632
2023-05-183,515.004,235.003,515.003,820.003,590.2810,775,219
2023-05-173,425.003,560.003,330.003,495.003,284.82838,853
2023-05-163,815.004,210.003,420.003,425.003,219.039,303,199
2023-05-153,840.003,880.003,705.003,765.003,538.59536,744
2023-05-143,855.003,855.003,855.003,855.003,623.180
2023-05-124,045.004,075.003,790.003,855.003,623.18809,771
2023-05-114,035.004,130.004,000.004,000.003,759.46705,795
2023-05-103,990.004,090.003,945.004,090.003,844.041,102,680
2023-05-094,205.004,225.003,880.004,025.003,782.951,663,884
2023-05-084,205.004,305.004,105.004,175.003,923.931,894,947
2023-05-074,270.004,270.004,270.004,270.004,013.220
2023-05-044,810.004,895.004,205.004,270.004,013.226,148,358
2023-05-033,840.004,970.003,720.004,970.004,671.1222,603,263
2023-05-023,385.003,960.003,315.003,840.003,609.088,453,123
2023-04-283,430.003,560.003,265.003,355.003,153.241,396,656
2023-04-273,580.003,780.003,440.003,500.003,289.521,453,388
2023-04-263,560.003,880.003,350.003,500.003,289.523,412,002
2023-04-253,335.004,135.003,150.003,710.003,486.9015,177,144
2023-04-243,200.003,475.003,140.003,315.003,115.651,056,685
2023-04-213,180.003,230.003,115.003,190.002,998.17179,616
2023-04-203,225.003,255.003,140.003,175.002,984.07114,158
2023-04-193,190.003,285.003,160.003,220.003,026.36176,242
2023-04-183,200.003,255.003,145.003,185.002,993.47141,579
2023-04-173,115.003,215.003,105.003,210.003,016.96209,755
2023-04-143,085.003,135.003,060.003,115.002,927.68118,692
2023-04-133,095.003,100.003,030.003,075.002,890.0862,360
2023-04-123,055.003,095.003,040.003,085.002,899.4889,693
2023-04-113,025.003,070.002,985.003,030.002,847.7944,513
2023-04-103,055.003,055.003,005.003,020.002,838.3938,795
2023-04-073,050.003,080.003,040.003,045.002,861.8930,606
2023-04-063,035.003,085.003,035.003,055.002,871.2842,528
2023-04-053,055.003,115.003,050.003,055.002,871.2857,870
2023-04-043,080.003,110.003,060.003,060.002,875.9879,821
2023-04-033,020.003,085.003,020.003,080.002,894.7861,004
2023-03-313,050.003,080.003,015.003,020.002,838.3951,299
2023-03-303,045.003,080.002,995.003,075.002,890.0856,407
2023-03-292,940.003,080.002,940.003,030.002,847.79120,296
2023-03-282,885.002,960.002,885.002,945.002,767.9029,903
2023-03-272,910.002,920.002,880.002,910.002,735.0014,377
2023-03-242,885.002,920.002,885.002,915.002,739.7028,165
2023-03-232,920.002,920.002,875.002,910.002,735.0032,759
2023-03-222,950.002,970.002,905.002,925.002,749.1041,677
2023-03-213,015.003,020.002,940.002,940.002,763.2029,844
2023-03-203,020.003,020.002,965.003,000.002,819.5920,353
2023-03-172,915.003,010.002,915.002,990.002,810.1937,374
2023-03-162,910.002,950.002,885.002,905.002,730.3136,952
2023-03-152,945.002,985.002,915.002,955.002,777.3033,601
2023-03-142,950.002,995.002,875.002,890.002,716.2160,804
2023-03-133,000.003,025.002,935.002,995.002,814.8964,168
2023-03-103,080.003,100.003,035.003,035.002,852.4949,705
2023-03-093,095.003,130.003,055.003,115.002,927.6853,555
2023-03-083,090.003,125.003,055.003,095.002,908.8896,212
2023-03-072,985.003,110.002,985.003,090.002,904.18156,771
← NewerPage 15 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.