Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 010040.KO stock page

Korea Refract historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,005.002,015.001,982.001,992.001,992.0043,705
2026-04-172,025.002,025.001,994.002,015.002,015.0037,830
2026-04-162,010.002,020.001,990.002,000.002,000.0014,195
2026-04-152,005.002,030.001,993.002,005.002,005.0015,556
2026-04-141,992.002,025.001,990.002,000.002,000.0044,362
2026-04-131,975.002,000.001,953.001,993.001,993.0020,848
2026-04-102,015.002,035.001,970.001,985.001,985.0026,865
2026-04-091,924.002,010.001,875.002,000.002,000.00117,757
2026-04-081,934.001,950.001,863.001,917.001,917.0043,573
2026-04-071,916.001,916.001,876.001,877.001,877.0022,799
2026-04-061,947.001,948.001,878.001,881.001,881.0017,164
2026-04-031,848.001,899.001,845.001,878.001,878.0033,927
2026-04-021,911.001,957.001,842.001,847.001,847.0080,119
2026-04-011,945.001,945.001,867.001,907.001,907.0033,774
2026-03-311,910.001,910.001,858.001,862.001,862.0044,914
2026-03-301,901.001,901.001,875.001,876.001,876.0042,199
2026-03-271,960.001,960.001,910.001,915.001,915.0053,653
2026-03-261,969.001,980.001,929.001,969.001,969.0040,600
2026-03-251,932.001,974.001,932.001,969.001,969.0026,447
2026-03-241,966.001,966.001,934.001,948.001,948.0030,525
2026-03-231,964.002,010.001,934.001,946.001,946.0053,272
2026-03-202,000.002,040.001,952.001,980.001,980.0097,660
2026-03-192,005.002,010.001,984.001,991.001,991.0072,751
2026-03-182,060.002,060.002,005.002,015.002,015.0031,494
2026-03-172,065.002,065.002,035.002,040.002,040.0012,124
2026-03-162,030.002,065.002,010.002,055.002,055.0012,604
2026-03-132,045.002,060.002,020.002,045.002,045.0031,068
2026-03-122,055.002,060.002,010.002,060.002,060.0031,335
2026-03-111,966.002,055.001,941.002,045.002,045.0054,882
2026-03-101,953.001,992.001,950.001,965.001,965.0036,435
2026-03-091,980.002,000.001,925.001,953.001,953.0051,236
2026-03-062,005.002,035.001,998.002,000.002,000.0018,959
2026-03-052,010.002,065.001,994.002,040.002,040.0066,540
2026-03-042,070.002,095.001,865.001,970.001,970.00201,324
2026-03-032,095.002,095.002,050.002,075.002,075.0025,165
2026-02-272,100.002,115.002,060.002,085.002,085.0047,469
2026-02-262,110.002,130.002,095.002,100.002,100.0034,250
2026-02-252,100.002,130.002,090.002,125.002,125.0050,696
2026-02-242,100.002,115.002,070.002,115.002,115.0027,476
2026-02-232,120.002,120.002,070.002,085.002,085.0042,147
2026-02-202,105.002,130.002,080.002,105.002,105.0032,697
2026-02-192,105.002,135.002,090.002,115.002,115.0015,496
2026-02-132,110.002,130.002,090.002,110.002,110.0030,245
2026-02-122,140.002,140.002,100.002,120.002,120.0024,213
2026-02-112,130.002,130.002,090.002,120.002,120.0022,573
2026-02-102,080.002,130.002,080.002,110.002,110.0033,308
2026-02-092,055.002,085.002,045.002,085.002,085.0025,875
2026-02-062,095.002,100.002,035.002,055.002,055.0023,084
2026-02-052,075.002,130.002,065.002,095.002,095.0021,214
2026-02-042,040.002,140.002,035.002,090.002,090.0056,896
2026-02-032,050.002,080.002,020.002,040.002,040.0026,547
2026-02-022,090.002,090.002,025.002,035.002,035.0042,077
2026-01-302,050.002,085.002,010.002,065.002,065.0059,238
2026-01-292,050.002,075.002,050.002,055.002,055.0024,380
2026-01-282,085.002,100.002,050.002,075.002,075.0044,854
2026-01-272,070.002,100.002,050.002,085.002,085.0027,361
2026-01-262,035.002,085.002,030.002,070.002,070.0022,828
2026-01-232,015.002,040.002,005.002,035.002,035.0020,883
2026-01-222,040.002,045.002,000.002,015.002,015.0044,032
2026-01-212,040.002,045.002,010.002,040.002,040.0028,774
← NewerPage 3 of 5 · 244 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.