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
2025-07-242,385.002,450.002,355.002,355.002,355.0014,604
2025-07-232,420.002,435.002,380.002,410.002,410.0011,891
2025-07-222,410.002,440.002,395.002,420.002,420.0020,137
2025-07-212,390.002,425.002,390.002,410.002,410.0010,480
2025-07-182,435.002,480.002,405.002,430.002,430.0021,261
2025-07-172,440.002,465.002,410.002,435.002,435.0018,663
2025-07-162,425.002,435.002,400.002,435.002,435.0013,467
2025-07-152,400.002,435.002,390.002,425.002,425.0011,124
2025-07-142,425.002,435.002,400.002,415.002,415.0016,603
2025-07-112,440.002,445.002,410.002,425.002,425.0015,923
2025-07-102,400.002,450.002,400.002,440.002,440.0037,687
2025-07-092,415.002,440.002,410.002,415.002,415.0019,243
2025-07-082,420.002,420.002,385.002,405.002,405.007,064
2025-07-072,420.002,420.002,380.002,380.002,380.0012,584
2025-07-042,420.002,445.002,395.002,420.002,420.0011,351
2025-07-032,410.002,440.002,390.002,420.002,420.0020,509
2025-07-022,415.002,430.002,385.002,410.002,410.0011,971
2025-07-012,410.002,435.002,390.002,405.002,405.0043,580
2025-06-302,340.002,450.002,330.002,410.002,410.0047,121
2025-06-272,365.002,430.002,350.002,355.002,355.0017,784
2025-06-262,425.002,425.002,345.002,365.002,365.0046,411
2025-06-252,415.002,445.002,400.002,430.002,430.0034,862
2025-06-242,375.002,450.002,375.002,430.002,430.0055,947
2025-06-232,430.002,430.002,330.002,400.002,400.0029,979
2025-06-202,415.002,490.002,390.002,405.002,405.0024,158
2025-06-192,460.002,485.002,405.002,450.002,450.0061,669
2025-06-182,360.002,485.002,330.002,460.002,460.0096,325
2025-06-172,435.002,440.002,350.002,360.002,360.0056,711
2025-06-162,435.002,455.002,365.002,440.002,440.0048,917
2025-06-132,395.002,435.002,355.002,415.002,415.0068,676
2025-06-122,375.002,400.002,310.002,400.002,400.0040,052
2025-06-112,355.002,390.002,345.002,355.002,355.0020,830
2025-06-102,395.002,410.002,350.002,375.002,375.0028,260
2025-06-092,385.002,400.002,360.002,395.002,395.0022,639
2025-06-052,385.002,400.002,370.002,385.002,385.0020,095
2025-06-042,355.002,400.002,325.002,380.002,380.0032,635
2025-06-022,360.002,380.002,320.002,325.002,325.0031,486
2025-05-302,380.002,400.002,340.002,385.002,385.0022,931
2025-05-292,325.002,395.002,325.002,380.002,380.0013,237
2025-05-282,355.002,390.002,330.002,330.002,330.0012,841
2025-05-272,370.002,395.002,330.002,380.002,380.0011,016
2025-05-262,350.002,395.002,350.002,370.002,370.0014,406
2025-05-232,320.002,405.002,305.002,350.002,350.0019,261
2025-05-222,305.002,345.002,280.002,330.002,330.008,974
2025-05-212,310.002,330.002,280.002,310.002,310.008,176
2025-05-202,345.002,345.002,280.002,310.002,310.0036,988
2025-05-192,375.002,395.002,320.002,345.002,345.0013,959
2025-05-162,380.002,400.002,325.002,390.002,390.0042,218
2025-05-152,390.002,415.002,360.002,415.002,415.0021,682
2025-05-142,390.002,400.002,355.002,390.002,390.0032,928
2025-05-132,365.002,395.002,365.002,385.002,385.0026,156
2025-05-122,305.002,370.002,305.002,365.002,365.0046,082
2025-05-092,330.002,340.002,315.002,340.002,340.007,407
2025-05-082,330.002,340.002,315.002,335.002,335.0010,835
2025-05-072,305.002,345.002,265.002,325.002,325.0019,965
2025-05-022,315.002,340.002,260.002,315.002,315.0020,456
2025-04-302,290.002,315.002,230.002,315.002,315.0040,568
2025-04-292,310.002,355.002,280.002,290.002,290.0018,654
2025-04-282,350.002,350.002,295.002,295.002,295.0019,977
2025-04-252,335.002,355.002,325.002,345.002,345.0033,473
← NewerPage 6 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.