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
2021-12-223,390.003,420.003,360.003,390.003,104.7821,423
2021-12-213,385.003,430.003,340.003,410.003,123.0919,541
2021-12-203,450.003,480.003,370.003,400.003,113.9351,258
2021-12-193,480.003,480.003,480.003,480.003,187.200
2021-12-173,480.003,490.003,450.003,480.003,187.2016,880
2021-12-163,490.003,500.003,455.003,460.003,168.8919,902
2021-12-153,480.003,510.003,455.003,490.003,196.3613,830
2021-12-143,480.003,505.003,445.003,490.003,196.3619,890
2021-12-133,570.003,570.003,470.003,485.003,191.7826,585
2021-12-103,485.003,590.003,485.003,495.003,200.9417,816
2021-12-093,490.003,560.003,465.003,495.003,200.9424,740
2021-12-083,550.003,600.003,485.003,490.003,196.3645,561
2021-12-073,470.003,550.003,470.003,530.003,233.0039,317
2021-12-063,455.003,500.003,360.003,485.003,191.7815,291
2021-12-033,370.003,470.003,365.003,455.003,164.3151,733
2021-12-023,250.003,375.003,215.003,360.003,077.3017,897
2021-12-013,075.003,290.003,055.003,290.003,013.19104,700
2021-11-303,330.003,385.003,100.003,100.002,839.18179,650
2021-11-293,405.003,435.003,320.003,320.003,040.67200,903
2021-11-263,675.003,675.003,505.003,510.003,214.68111,202
2021-11-253,670.003,740.003,610.003,675.003,365.8034,879
2021-11-243,680.003,695.003,635.003,670.003,361.2255,802
2021-11-233,645.003,715.003,630.003,680.003,370.3837,563
2021-11-223,765.003,780.003,630.003,675.003,365.80141,429
2021-11-193,860.003,900.003,765.003,770.003,452.80115,434
2021-11-183,880.003,925.003,845.003,880.003,553.5564,754
2021-11-173,980.004,020.003,900.003,905.003,576.4572,595
2021-11-163,980.004,035.003,975.003,980.003,645.1368,113
2021-11-153,945.004,045.003,940.003,980.003,645.1364,109
2021-11-123,910.003,985.003,885.003,950.003,617.66108,144
2021-11-114,000.004,090.003,945.003,945.003,613.0898,412
2021-11-104,495.004,630.004,060.004,070.003,727.56626,774
2021-11-093,955.004,220.003,945.004,215.003,860.36273,865
2021-11-083,895.003,995.003,895.003,955.003,622.2446,278
2021-11-053,935.003,975.003,900.003,910.003,581.0234,404
2021-11-044,025.004,050.003,930.003,955.003,622.24103,898
2021-11-034,030.004,075.004,000.004,010.003,672.6151,881
2021-11-024,005.004,085.004,005.004,050.003,709.2536,334
2021-11-014,015.004,130.004,005.004,015.003,677.1933,992
2021-10-294,095.004,125.004,005.004,010.003,672.6158,771
2021-10-284,100.004,155.004,050.004,050.003,709.2547,434
2021-10-274,115.004,190.004,090.004,100.003,755.0448,241
2021-10-264,065.004,130.004,045.004,130.003,782.5145,877
2021-10-254,040.004,080.004,020.004,040.003,700.0935,487
2021-10-224,100.004,145.004,065.004,080.003,736.7290,081
2021-10-214,170.004,250.004,125.004,125.003,777.9369,019
2021-10-204,060.004,185.004,060.004,170.003,819.15124,663
2021-10-194,120.004,145.004,040.004,065.003,722.9869,627
2021-10-184,145.004,175.004,090.004,120.003,773.3652,396
2021-10-154,175.004,175.004,060.004,145.003,796.25104,932
2021-10-144,080.004,140.004,080.004,120.003,773.3640,462
← NewerPage 21 of 21 · 1,251 trading days

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.