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
2022-06-153,280.003,405.003,275.003,295.003,048.30102,813
2022-06-143,360.003,410.003,260.003,375.003,122.31150,017
2022-06-133,610.003,635.003,450.003,470.003,210.19111,187
2022-06-103,740.003,740.003,660.003,680.003,404.4732,332
2022-06-093,750.003,750.003,670.003,740.003,459.9843,265
2022-06-083,805.003,840.003,750.003,750.003,469.2329,840
2022-06-073,835.003,885.003,790.003,805.003,520.1140,563
2022-06-033,800.003,860.003,795.003,835.003,547.8630,467
2022-06-023,770.003,865.003,740.003,800.003,515.4843,017
2022-05-313,775.003,780.003,730.003,750.003,469.2336,624
2022-05-303,690.003,775.003,690.003,775.003,492.3643,645
2022-05-273,670.003,700.003,650.003,690.003,413.7240,194
2022-05-263,710.003,720.003,650.003,680.003,404.4764,687
2022-05-253,730.003,740.003,655.003,680.003,404.4746,549
2022-05-243,785.003,820.003,710.003,710.003,432.2274,687
2022-05-233,870.003,880.003,770.003,805.003,520.1153,352
2022-05-203,780.003,895.003,780.003,830.003,543.2442,697
2022-05-193,750.003,800.003,730.003,785.003,501.6146,243
2022-05-183,885.003,900.003,820.003,840.003,552.4955,673
2022-05-173,830.003,895.003,830.003,885.003,594.1243,566
2022-05-163,835.003,895.003,795.003,865.003,575.6249,155
2022-05-133,840.003,845.003,765.003,810.003,524.7439,680
2022-05-123,730.003,935.003,710.003,730.003,450.73137,622
2022-05-113,830.003,830.003,750.003,795.003,510.8661,322
2022-05-103,900.003,900.003,700.003,830.003,543.24171,519
2022-05-094,090.004,095.003,920.003,920.003,626.50172,038
2022-05-064,015.004,085.003,990.004,060.003,756.02150,656
2022-05-054,080.004,080.004,080.004,080.003,774.520
2022-05-044,090.004,090.004,010.004,080.003,774.52165,378
2022-05-033,985.004,060.003,985.004,045.003,742.14154,771
2022-05-023,940.004,010.003,940.003,985.003,686.6369,730
2022-04-293,925.003,980.003,925.003,940.003,645.0056,845
2022-04-283,980.004,020.003,915.003,915.003,621.87100,347
2022-04-273,910.004,000.003,910.003,980.003,682.01142,884
2022-04-264,050.004,125.004,015.004,030.003,728.26236,841
2022-04-254,035.004,110.004,015.004,050.003,746.77520,374
2022-04-244,035.004,035.004,035.004,035.003,732.890
2022-04-223,990.004,050.003,900.004,035.003,732.89211,291
2022-04-214,030.004,030.003,970.004,005.003,705.14133,883
2022-04-203,990.004,010.003,910.003,970.003,672.76181,643
2022-04-193,950.004,010.003,950.004,000.003,700.51192,798
2022-04-183,965.004,045.003,935.004,015.003,714.39406,076
2022-04-173,960.003,960.003,960.003,960.003,663.510
2022-04-153,860.003,965.003,820.003,960.003,663.51347,106
2022-04-143,835.003,895.003,785.003,895.003,603.37232,653
2022-04-133,875.003,945.003,850.003,865.003,575.62348,558
2022-04-123,900.003,940.003,810.003,875.003,584.87411,127
2022-04-113,900.003,970.003,870.003,965.003,668.13673,449
2022-04-103,925.003,925.003,925.003,925.003,631.130
2022-04-083,600.004,575.003,600.003,925.003,631.138,991,118
2022-04-073,620.003,620.003,565.003,585.003,316.5822,554
2022-04-063,615.003,615.003,565.003,610.003,339.7130,240
2022-04-053,620.003,640.003,590.003,615.003,344.3431,137
2022-04-043,635.003,635.003,590.003,620.003,348.9644,708
2022-04-013,610.003,620.003,555.003,620.003,348.9636,657
2022-03-313,565.003,615.003,550.003,590.003,321.2150,311
2022-03-303,600.003,640.003,565.003,565.003,298.0818,277
2022-03-293,635.003,635.003,590.003,600.003,330.4620,396
2022-03-283,555.003,640.003,550.003,630.003,358.2142,510
2022-03-253,600.003,615.003,550.003,550.003,284.2026,146
← NewerPage 19 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.