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
2022-12-063,055.003,055.002,980.003,025.002,798.51130,021
2022-12-053,110.003,110.003,035.003,035.002,807.76257,996
2022-12-043,110.003,110.003,110.003,110.002,877.150
2022-12-022,950.003,570.002,930.003,110.002,877.155,752,313
2022-12-012,950.002,970.002,930.002,960.002,738.3825,855
2022-11-302,920.002,985.002,900.002,940.002,719.8713,908
2022-11-292,870.002,935.002,860.002,930.002,710.6214,303
2022-11-282,920.002,955.002,880.002,920.002,701.3719,290
2022-11-252,915.002,965.002,915.002,950.002,729.1313,379
2022-11-242,895.002,940.002,895.002,920.002,701.3715,893
2022-11-232,950.002,950.002,855.002,900.002,682.8717,060
2022-11-222,880.002,975.002,855.002,920.002,701.3715,900
2022-11-212,945.002,950.002,890.002,925.002,706.009,097
2022-11-182,975.003,000.002,945.002,970.002,747.6312,654
2022-11-172,990.003,000.002,940.002,975.002,752.2516,400
2022-11-163,000.003,000.002,940.002,990.002,766.1322,980
2022-11-152,995.003,030.002,975.003,000.002,775.3824,729
2022-11-142,990.003,000.002,930.002,990.002,766.1320,850
2022-11-112,950.003,075.002,935.002,990.002,766.1385,743
2022-11-102,875.002,925.002,865.002,920.002,701.3720,729
2022-11-092,895.002,905.002,835.002,895.002,678.2428,080
2022-11-082,880.002,905.002,855.002,885.002,668.9912,882
2022-11-072,800.002,865.002,800.002,865.002,650.4914,753
2022-11-042,795.002,830.002,775.002,800.002,590.369,930
2022-11-032,825.002,825.002,775.002,825.002,613.4916,304
2022-11-022,815.002,870.002,800.002,825.002,613.4917,088
2022-11-012,815.002,870.002,810.002,840.002,627.3615,833
2022-10-312,775.002,815.002,770.002,805.002,594.9815,517
2022-10-282,750.002,780.002,715.002,760.002,553.3520,643
2022-10-272,720.002,800.002,720.002,750.002,544.1031,165
2022-10-262,750.002,765.002,720.002,725.002,520.9713,722
2022-10-252,760.002,805.002,650.002,735.002,530.2241,448
2022-10-242,790.002,825.002,755.002,760.002,553.3525,838
2022-10-212,815.002,830.002,750.002,775.002,567.2324,712
2022-10-202,860.002,865.002,800.002,855.002,641.2418,324
2022-10-192,865.002,915.002,820.002,860.002,645.8628,414
2022-10-182,740.002,870.002,740.002,865.002,650.4961,840
2022-10-172,665.002,735.002,615.002,725.002,520.978,741
2022-10-142,620.002,725.002,620.002,695.002,493.2232,246
2022-10-132,650.002,735.002,590.002,590.002,396.0829,442
2022-10-122,600.003,040.002,595.002,705.002,502.47254,953
2022-10-112,800.002,800.002,650.002,650.002,451.5927,931
2022-10-072,800.002,815.002,750.002,800.002,590.369,109
2022-10-062,730.002,845.002,730.002,800.002,590.3615,852
2022-10-052,790.002,790.002,715.002,715.002,511.7215,886
2022-10-042,680.002,725.002,680.002,725.002,520.9719,341
2022-09-302,630.002,720.002,600.002,680.002,479.3424,519
2022-09-292,685.002,755.002,685.002,720.002,516.3525,089
2022-09-282,725.002,800.002,650.002,680.002,479.3436,433
2022-09-272,685.002,805.002,685.002,790.002,581.1140,922
2022-09-262,995.002,995.002,750.002,775.002,567.2361,298
2022-09-232,965.003,015.002,920.002,970.002,747.6319,694
2022-09-223,000.003,010.002,940.002,965.002,743.0024,153
2022-09-213,015.003,045.002,995.003,015.002,789.2612,271
2022-09-203,030.003,070.003,000.003,015.002,789.2623,004
2022-09-193,080.003,080.003,010.003,010.002,784.6328,077
2022-09-163,155.003,155.003,080.003,080.002,849.3916,792
2022-09-153,115.003,195.003,105.003,150.002,914.1529,850
2022-09-143,030.003,115.003,020.003,110.002,877.1520,143
2022-09-133,100.003,160.003,100.003,120.002,886.4017,117
← NewerPage 17 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.