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
2025-10-232,195.002,250.002,185.002,220.002,220.0023,253
2025-10-222,170.002,220.002,145.002,220.002,220.0019,943
2025-10-212,230.002,245.002,170.002,170.002,170.0026,995
2025-10-202,190.002,230.002,135.002,230.002,230.0023,290
2025-10-172,200.002,205.002,160.002,175.002,175.0021,731
2025-10-162,240.002,240.002,200.002,200.002,200.0025,892
2025-10-152,180.002,245.002,180.002,240.002,240.0021,111
2025-10-142,150.002,200.002,140.002,200.002,200.0034,470
2025-10-132,155.002,210.002,135.002,160.002,160.0032,243
2025-10-102,210.002,210.002,145.002,180.002,180.0039,843
2025-10-062,200.002,200.002,200.002,200.002,200.0012,851
2025-10-022,220.002,220.002,175.002,200.002,200.0012,866
2025-10-012,165.002,285.002,165.002,190.002,190.0021,365
2025-09-302,195.002,235.002,165.002,165.002,165.0022,269
2025-09-292,235.002,265.002,210.002,210.002,210.0022,828
2025-09-262,235.002,295.002,185.002,235.002,235.0053,677
2025-09-252,190.002,365.002,140.002,235.002,235.00348,996
2025-09-242,135.002,470.002,135.002,170.002,170.00553,723
2025-09-232,160.002,160.002,120.002,145.002,145.0027,355
2025-09-222,170.002,200.002,140.002,155.002,155.0027,999
2025-09-192,150.002,200.002,140.002,160.002,180.0015,020
2025-09-182,190.002,190.002,145.002,150.002,150.0037,869
2025-09-172,210.002,235.002,170.002,180.002,180.0051,445
2025-09-162,290.002,290.002,185.002,225.002,225.0024,997
2025-09-152,290.002,305.002,230.002,270.002,270.0032,844
2025-09-122,290.002,320.002,255.002,280.002,280.0016,306
2025-09-112,245.002,320.002,245.002,290.002,290.0011,367
2025-09-102,245.002,295.002,245.002,280.002,280.0011,739
2025-09-092,250.002,295.002,225.002,270.002,270.0014,884
2025-09-082,235.002,275.002,195.002,230.002,230.0024,802
2025-09-052,230.002,235.002,200.002,235.002,235.0010,441
2025-09-042,170.002,385.002,170.002,235.002,235.0090,050
2025-09-032,155.002,200.002,155.002,170.002,170.008,105
2025-09-022,180.002,200.002,155.002,185.002,185.009,192
2025-09-012,210.002,235.002,175.002,180.002,180.0010,757
2025-08-292,265.002,280.002,210.002,240.002,240.006,943
2025-08-282,230.002,270.002,200.002,215.002,215.005,991
2025-08-272,290.002,295.002,185.002,245.002,245.0013,282
2025-08-262,205.002,230.002,195.002,220.002,220.008,613
2025-08-252,220.002,250.002,165.002,210.002,210.0017,249
2025-08-222,220.002,290.002,190.002,190.002,190.008,433
2025-08-212,280.002,280.002,180.002,185.002,185.006,991
2025-08-202,235.002,235.002,165.002,195.002,195.0030,728
2025-08-192,255.002,285.002,210.002,240.002,240.0022,851
2025-08-182,275.002,330.002,250.002,260.002,260.0013,796
2025-08-142,290.002,290.002,265.002,290.002,290.009,873
2025-08-132,300.002,300.002,255.002,290.002,290.0024,349
2025-08-122,300.002,315.002,285.002,300.002,300.0016,068
2025-08-112,325.002,355.002,290.002,295.002,295.0014,443
2025-08-082,290.002,340.002,290.002,325.002,325.0015,256
2025-08-072,315.002,355.002,290.002,295.002,295.0018,432
2025-08-062,300.002,360.002,295.002,320.002,320.006,414
2025-08-052,380.002,380.002,280.002,300.002,300.0037,990
2025-08-042,345.002,370.002,310.002,320.002,320.0014,532
2025-08-012,410.002,440.002,320.002,345.002,345.0018,852
2025-07-312,350.002,485.002,300.002,425.002,425.0023,816
2025-07-302,330.002,350.002,300.002,325.002,325.0028,387
2025-07-292,340.002,360.002,290.002,350.002,350.0018,880
2025-07-282,385.002,400.002,330.002,335.002,335.006,887
2025-07-252,350.002,375.002,340.002,355.002,355.007,563
← NewerPage 5 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.