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
2022-03-243,600.003,635.003,560.003,600.003,330.4629,066
2022-03-233,630.003,665.003,610.003,615.003,344.3445,577
2022-03-223,510.003,620.003,510.003,620.003,348.9641,656
2022-03-213,560.003,615.003,525.003,540.003,274.9545,833
2022-03-183,515.003,595.003,460.003,595.003,325.8352,983
2022-03-173,460.003,460.003,460.003,460.003,200.940
2022-03-163,495.003,500.003,435.003,460.003,200.9420,909
2022-03-153,450.003,450.003,450.003,450.003,191.690
2022-03-143,460.003,520.003,435.003,450.003,191.6924,142
2022-03-113,445.003,445.003,405.003,435.003,177.8120,706
2022-03-103,420.003,480.003,400.003,435.003,177.8118,299
2022-03-083,455.003,475.003,385.003,415.003,159.3126,821
2022-03-073,550.003,550.003,445.003,490.003,228.7046,168
2022-03-043,535.003,535.003,535.003,535.003,270.330
2022-03-033,515.003,545.003,475.003,535.003,270.3338,772
2022-03-023,375.003,500.003,375.003,500.003,237.9545,555
2022-02-283,400.003,400.003,400.003,400.003,145.430
2022-02-253,345.003,515.003,345.003,400.003,145.4373,735
2022-02-243,345.003,385.003,300.003,340.003,089.9321,266
2022-02-233,380.003,380.003,380.003,380.003,126.930
2022-02-223,380.003,380.003,380.003,380.003,126.930
2022-02-213,375.003,410.003,340.003,380.003,126.9323,235
2022-02-183,365.003,410.003,365.003,410.003,154.6816,339
2022-02-173,350.003,425.003,350.003,400.003,145.4338,244
2022-02-163,300.003,375.003,300.003,350.003,099.1814,698
2022-02-153,275.003,355.003,260.003,280.003,034.4219,087
2022-02-143,325.003,375.003,260.003,275.003,029.7938,346
2022-02-113,315.003,365.003,295.003,330.003,080.6717,476
2022-02-103,360.003,385.003,340.003,365.003,113.0513,403
2022-02-093,325.003,325.003,325.003,325.003,076.050
2022-02-083,325.003,325.003,325.003,325.003,076.050
2022-02-073,345.003,355.003,270.003,325.003,076.0522,759
2022-02-043,290.003,325.003,260.003,325.003,076.0517,800
2022-02-033,300.003,320.003,250.003,290.003,043.6719,794
2022-01-283,095.003,285.003,075.003,235.002,992.7938,432
2022-01-273,220.003,255.003,105.003,110.002,877.1550,977
2022-01-263,120.003,120.003,120.003,120.002,886.400
2022-01-253,240.003,300.003,105.003,120.002,886.4097,906
2022-01-243,360.003,395.003,255.003,270.003,025.1735,932
2022-01-213,410.003,415.003,340.003,360.003,108.4315,952
2022-01-203,335.003,380.003,315.003,380.003,126.9318,911
2022-01-193,365.003,375.003,300.003,355.003,103.8038,170
2022-01-183,375.003,415.003,350.003,350.003,099.1840,715
2022-01-173,495.003,495.003,345.003,405.003,150.0685,563
2022-01-143,505.003,530.003,475.003,500.003,237.9532,370
2022-01-133,530.003,575.003,510.003,535.003,270.3324,126
2022-01-123,570.003,580.003,520.003,560.003,293.4529,276
2022-01-113,565.003,595.003,520.003,550.003,284.2030,940
2022-01-103,605.003,605.003,560.003,595.003,325.8321,468
2022-01-073,615.003,615.003,565.003,605.003,335.0843,178
2022-01-063,620.003,645.003,550.003,615.003,344.3434,335
2022-01-053,510.003,645.003,510.003,595.003,325.83124,315
2022-01-043,495.003,525.003,480.003,510.003,247.2052,156
2022-01-033,530.003,530.003,480.003,515.003,251.8228,217
2021-12-303,495.003,550.003,490.003,525.003,261.0732,409
2021-12-293,495.003,530.003,470.003,520.003,256.4515,025
2021-12-283,525.003,525.003,475.003,495.003,200.9417,923
2021-12-273,435.003,515.003,435.003,495.003,200.9444,452
2021-12-243,440.003,440.003,395.003,440.003,150.5737,398
2021-12-233,425.003,445.003,390.003,425.003,136.8319,413
← NewerPage 20 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.