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
2023-03-062,975.003,025.002,925.003,015.002,833.6960,349
2023-03-032,925.002,955.002,910.002,950.002,772.6028,480
2023-03-022,960.002,960.002,905.002,925.002,749.1037,950
2023-02-282,955.002,990.002,940.002,960.002,782.0028,914
2023-02-272,910.002,980.002,880.002,950.002,772.6038,254
2023-02-243,005.003,015.002,940.002,940.002,763.20237
2023-02-232,985.003,000.002,970.003,000.002,819.5925,902
2023-02-223,020.003,020.002,960.002,975.002,796.1038,858
2023-02-212,995.003,030.002,975.003,020.002,838.3979
2023-02-202,990.003,000.002,930.002,975.002,796.1036,953
2023-02-172,920.002,990.002,915.002,990.002,810.191,003
2023-02-162,945.002,960.002,905.002,960.002,782.003,936
2023-02-153,025.003,040.002,920.002,920.002,744.40571
2023-02-143,045.003,080.003,020.003,025.002,843.0935,912
2023-02-132,980.003,060.002,970.003,050.002,866.591,477
2023-02-102,990.003,010.002,945.002,990.002,810.1950,270
2023-02-092,950.003,010.002,950.003,010.002,828.9942,714
2023-02-082,975.003,020.002,955.002,955.002,777.30411
2023-02-072,940.002,985.002,940.002,960.002,782.0013,958
2023-02-062,965.002,985.002,935.002,965.002,786.7028,882
2023-02-032,970.003,020.002,955.002,965.002,786.7025,970
2023-02-022,960.002,995.002,960.002,960.002,782.00139
2023-02-012,910.002,980.002,910.002,980.002,800.795,285
2023-01-312,905.002,950.002,875.002,935.002,758.5011,674
2023-01-302,960.002,960.002,910.002,930.002,753.8018,891
2023-01-272,950.002,965.002,915.002,950.002,772.60117
2023-01-262,930.002,945.002,880.002,935.002,758.507
2023-01-252,865.002,905.002,865.002,890.002,716.2112,349
2023-01-202,815.002,870.002,815.002,870.002,697.4110,873
2023-01-192,840.002,855.002,830.002,835.002,664.5111,331
2023-01-182,860.002,885.002,815.002,850.002,678.6124,924
2023-01-172,860.002,885.002,850.002,880.002,706.8111,276
2023-01-162,870.002,895.002,870.002,880.002,706.8117,672
2023-01-132,895.002,905.002,880.002,895.002,720.9110,858
2023-01-122,915.002,915.002,865.002,880.002,706.8115,271
2023-01-112,880.002,885.002,845.002,885.002,711.518,519
2023-01-102,845.002,895.002,835.002,850.002,678.6115,747
2023-01-092,815.002,900.002,815.002,845.002,673.9110,827
2023-01-062,785.002,850.002,780.002,815.002,645.7210,618
2023-01-052,760.002,850.002,760.002,770.002,603.4224,058
2023-01-042,675.002,820.002,675.002,760.002,594.0223,070
2023-01-032,750.002,765.002,680.002,750.002,584.6339,727
2023-01-022,815.002,870.002,750.002,750.002,584.6325,778
2022-12-292,865.002,865.002,700.002,815.002,645.7241,099
2022-12-282,875.002,890.002,860.002,860.002,688.0112,650
2022-12-272,870.002,905.002,860.002,870.002,655.1218,020
2022-12-262,895.002,910.002,845.002,855.002,641.2418,948
2022-12-232,930.002,930.002,880.002,895.002,678.2419,176
2022-12-222,885.002,945.002,885.002,925.002,706.0019,195
2022-12-212,875.002,905.002,850.002,880.002,664.3727,015
2022-12-202,915.002,930.002,860.002,870.002,655.1256,890
2022-12-192,965.002,990.002,930.002,940.002,719.8726,630
2022-12-162,950.002,985.002,925.002,965.002,743.0032,031
2022-12-152,960.003,015.002,960.002,995.002,770.7634,039
2022-12-142,955.002,985.002,950.002,985.002,761.5132,542
2022-12-132,950.002,965.002,915.002,955.002,733.7539,216
2022-12-122,900.002,955.002,900.002,915.002,696.7534,769
2022-12-092,940.002,945.002,885.002,900.002,682.8758,686
2022-12-083,000.003,015.002,895.002,915.002,696.75125,059
2022-12-073,020.003,055.002,985.003,000.002,775.3883,294
← NewerPage 16 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.