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
2022-09-083,095.003,100.003,045.003,060.002,830.8921,530
2022-09-073,070.003,100.003,040.003,065.002,835.5213,186
2022-09-063,085.003,125.003,060.003,100.002,867.9014,278
2022-09-053,080.003,100.003,050.003,065.002,835.5228,652
2022-09-023,100.003,120.003,075.003,100.002,867.9012,504
2022-09-013,115.003,135.003,080.003,095.002,863.2713,388
2022-08-313,135.003,195.003,095.003,135.002,900.2721,398
2022-08-303,080.003,175.003,055.003,135.002,900.2716,252
2022-08-293,100.003,130.003,025.003,100.002,867.9030,691
2022-08-263,180.003,230.003,180.003,200.002,960.4114,809
2022-08-253,175.003,220.003,140.003,185.002,946.5322,750
2022-08-243,130.003,180.003,130.003,175.002,937.2813,854
2022-08-233,185.003,220.003,125.003,130.002,895.6567,927
2022-08-223,350.003,350.003,240.003,250.003,006.6621,522
2022-08-193,330.003,375.003,330.003,355.003,103.8010,023
2022-08-183,315.003,370.003,305.003,365.003,113.0521,197
2022-08-173,420.003,425.003,325.003,330.003,080.6747,057
2022-08-163,390.003,425.003,380.003,420.003,163.9430,018
2022-08-123,345.003,390.003,345.003,385.003,131.568,607
2022-08-113,325.003,385.003,325.003,365.003,113.0516,653
2022-08-103,380.003,385.003,340.003,340.003,089.9332,731
2022-08-093,320.003,375.003,300.003,365.003,113.0540,707
2022-08-083,315.003,345.003,275.003,300.003,052.9235,008
2022-08-053,390.003,390.003,310.003,360.003,108.4326,324
2022-08-043,300.003,370.003,300.003,355.003,103.8019,355
2022-08-033,340.003,400.003,285.003,315.003,066.8021,416
2022-08-023,345.003,400.003,320.003,345.003,094.5547,163
2022-08-013,300.003,360.003,270.003,325.003,076.0521,472
2022-07-293,275.003,310.003,250.003,285.003,039.0430,182
2022-07-283,300.003,320.003,255.003,255.003,011.2915,847
2022-07-273,235.003,285.003,235.003,280.003,034.4213,335
2022-07-263,190.003,270.003,190.003,260.003,015.9225,984
2022-07-253,215.003,240.003,190.003,190.002,951.1633,002
2022-07-223,250.003,260.003,200.003,250.003,006.6626,978
2022-07-213,205.003,240.003,175.003,230.002,988.1616,183
2022-07-203,200.003,215.003,155.003,195.002,955.7825,219
2022-07-193,060.003,185.003,060.003,185.002,946.5327,143
2022-07-183,070.003,100.003,050.003,090.002,858.6418,820
2022-07-153,080.003,125.002,990.003,030.002,803.1453,191
2022-07-143,065.003,115.003,020.003,110.002,877.1518,843
2022-07-133,050.003,100.003,005.003,065.002,835.5216,824
2022-07-123,125.003,160.003,000.003,050.002,821.6445,509
2022-07-113,150.003,215.003,150.003,185.002,946.5312,571
2022-07-083,135.003,200.003,135.003,190.002,951.1613,091
2022-07-073,125.003,135.003,085.003,130.002,895.6520,186
2022-07-063,135.003,140.003,065.003,105.002,872.5211,427
2022-07-053,040.003,145.003,040.003,135.002,900.2718,922
2022-07-043,185.003,185.002,990.003,060.002,830.8949,932
2022-07-013,215.003,265.003,115.003,180.002,941.9130,063
2022-06-303,195.003,225.003,185.003,220.002,978.9118,956
2022-06-293,180.003,270.003,170.003,230.002,988.1612,559
2022-06-283,160.003,280.003,160.003,230.002,988.1628,630
2022-06-273,025.003,180.003,020.003,160.002,923.4050,027
2022-06-242,840.003,035.002,840.003,025.002,798.5157,617
2022-06-233,010.003,050.002,890.002,900.002,682.8772,145
2022-06-223,155.003,170.003,025.003,035.002,807.7645,972
2022-06-213,100.003,175.003,000.003,155.002,918.7845,874
2022-06-203,270.003,325.003,090.003,090.002,858.64124,063
2022-06-173,205.003,400.003,150.003,325.003,076.0588,353
2022-06-163,455.003,455.003,250.003,270.003,025.1750,387
← NewerPage 18 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.