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
2026-01-202,030.002,045.002,015.002,040.002,040.0024,526
2026-01-192,040.002,040.002,015.002,030.002,030.0027,881
2026-01-162,030.002,050.002,020.002,050.002,050.0014,638
2026-01-152,015.002,050.002,000.002,030.002,030.0039,083
2026-01-142,035.002,040.002,005.002,015.002,015.0046,606
2026-01-132,070.002,070.002,025.002,035.002,035.0041,011
2026-01-122,045.002,065.002,040.002,055.002,055.0013,082
2026-01-092,060.002,080.002,035.002,060.002,060.0019,738
2026-01-082,060.002,065.002,030.002,060.002,060.0018,384
2026-01-072,080.002,095.002,060.002,070.002,070.0015,697
2026-01-062,090.002,120.002,080.002,080.002,080.0023,204
2026-01-052,115.002,140.002,075.002,090.002,090.0021,461
2026-01-022,090.002,150.002,060.002,090.002,090.0032,780
2025-12-302,085.002,100.002,065.002,095.002,095.0012,380
2025-12-292,125.002,150.002,075.002,085.002,085.0015,819
2025-12-262,100.002,145.002,080.002,125.002,125.0027,618
2025-12-242,095.002,140.002,070.002,100.002,100.0010,681
2025-12-232,095.002,110.002,075.002,095.002,095.0015,075
2025-12-222,105.002,135.002,090.002,090.002,090.0023,574
2025-12-192,100.002,105.002,075.002,090.002,090.008,779
2025-12-182,100.002,105.002,080.002,100.002,100.007,514
2025-12-172,090.002,105.002,065.002,080.002,080.006,002
2025-12-162,090.002,105.002,055.002,090.002,090.0010,854
2025-12-152,105.002,105.002,065.002,095.002,095.0012,468
2025-12-122,065.002,095.002,065.002,090.002,090.0014,311
2025-12-112,085.002,090.002,040.002,065.002,065.0023,258
2025-12-102,095.002,095.002,050.002,050.002,050.0010,397
2025-12-092,070.002,080.002,055.002,080.002,080.006,967
2025-12-082,080.002,105.002,060.002,070.002,070.0021,435
2025-12-052,100.002,105.002,075.002,080.002,080.0016,588
2025-12-042,095.002,105.002,065.002,100.002,100.008,805
2025-12-032,100.002,105.002,075.002,080.002,080.007,493
2025-12-022,080.002,105.002,055.002,100.002,100.0016,730
2025-12-012,100.002,105.002,050.002,085.002,085.0037,525
2025-11-282,105.002,115.002,065.002,090.002,090.0010,398
2025-11-272,040.002,100.002,030.002,100.002,100.0023,616
2025-11-262,030.002,050.002,000.002,040.002,040.0017,982
2025-11-252,025.002,045.002,000.002,000.002,000.0026,251
2025-11-242,070.002,070.002,035.002,035.002,035.0015,879
2025-11-212,100.002,100.002,035.002,070.002,070.0010,708
2025-11-202,060.002,080.002,050.002,080.002,080.0016,282
2025-11-192,080.002,120.002,020.002,060.002,060.0016,578
2025-11-182,100.002,100.002,060.002,080.002,080.0016,791
2025-11-172,080.002,150.002,070.002,095.002,095.0010,630
2025-11-142,095.002,100.002,070.002,095.002,095.008,910
2025-11-132,120.002,120.002,045.002,095.002,095.005,144
2025-11-122,075.002,115.002,070.002,100.002,100.0012,582
2025-11-112,090.002,090.002,040.002,075.002,075.0011,980
2025-11-102,070.002,125.002,060.002,065.002,065.0054,490
2025-11-072,140.002,140.002,055.002,070.002,070.008,223
2025-11-062,100.002,110.002,025.002,090.002,090.0016,534
2025-11-052,035.002,055.002,010.002,050.002,050.0013,483
2025-11-042,085.002,165.002,030.002,035.002,035.0049,586
2025-11-032,120.002,125.002,070.002,090.002,090.0038,830
2025-10-312,130.002,170.002,105.002,125.002,125.0041,680
2025-10-302,190.002,190.002,140.002,145.002,145.0034,308
2025-10-292,235.002,235.002,155.002,195.002,195.0044,049
2025-10-282,200.002,260.002,200.002,225.002,225.0016,790
2025-10-272,220.002,270.002,190.002,200.002,200.0034,629
2025-10-242,220.002,230.002,200.002,210.002,210.0014,454
← NewerPage 4 of 21 · 1,247 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.