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
2025-04-242,340.002,345.002,315.002,345.002,345.0011,281
2025-04-232,345.002,350.002,300.002,340.002,340.0034,111
2025-04-222,330.002,345.002,290.002,340.002,340.0033,187
2025-04-212,335.002,335.002,270.002,335.002,335.0065,899
2025-04-182,335.002,335.002,300.002,320.002,320.0014,893
2025-04-172,270.002,330.002,270.002,325.002,325.0049,747
2025-04-162,290.002,310.002,270.002,295.002,295.0023,938
2025-04-152,235.002,305.002,215.002,290.002,290.0060,586
2025-04-142,220.002,285.002,215.002,215.002,215.0028,365
2025-04-112,220.002,220.002,195.002,215.002,215.0029,902
2025-04-102,200.002,230.002,185.002,215.002,215.0034,152
2025-04-092,195.002,200.002,160.002,190.002,190.0017,628
2025-04-082,115.002,220.002,095.002,190.002,190.0027,067
2025-04-072,115.002,150.002,085.002,115.002,115.0023,576
2025-04-042,160.002,180.002,120.002,180.002,180.008,803
2025-04-032,180.002,180.002,115.002,180.002,180.0014,648
2025-04-022,135.002,215.002,125.002,165.002,165.0045,366
2025-04-012,095.002,160.002,075.002,150.002,150.0026,789
2025-03-312,065.002,155.002,040.002,100.002,100.0045,828
2025-03-282,120.002,185.002,080.002,130.002,130.0015,056
2025-03-272,100.002,160.002,080.002,120.002,120.0020,685
2025-03-262,100.002,110.002,075.002,110.002,110.0012,227
2025-03-252,140.002,170.002,080.002,085.002,085.0075,361
2025-03-242,165.002,165.002,145.002,150.002,150.005,802
2025-03-212,215.002,230.002,110.002,175.002,175.0021,335
2025-03-202,230.002,240.002,180.002,215.002,215.0024,225
2025-03-192,200.002,230.002,175.002,215.002,215.0020,060
2025-03-182,155.002,200.002,140.002,200.002,200.0037,857
2025-03-172,170.002,190.002,130.002,180.002,180.0010,614
2025-03-142,150.002,230.002,150.002,160.002,160.007,622
2025-03-132,175.002,190.002,140.002,180.002,180.006,371
2025-03-122,175.002,230.002,160.002,160.002,160.0013,774
2025-03-112,130.002,200.002,130.002,195.002,195.0015,581
2025-03-102,180.002,220.002,170.002,200.002,200.0011,134
2025-03-072,210.002,210.002,165.002,200.002,200.0018,183
2025-03-062,170.002,210.002,165.002,210.002,210.0024,435
2025-03-052,130.002,190.002,130.002,190.002,190.0031,610
2025-03-042,135.002,180.002,125.002,170.002,170.0023,165
2025-02-282,165.002,195.002,120.002,160.002,160.0014,035
2025-02-272,160.002,190.002,135.002,170.002,170.007,981
2025-02-262,140.002,185.002,135.002,175.002,175.0018,576
2025-02-252,110.002,150.002,110.002,130.002,130.009,075
2025-02-242,130.002,145.002,125.002,130.002,130.004,884
2025-02-212,115.002,180.002,115.002,145.002,145.0016,740
2025-02-202,175.002,175.002,120.002,135.002,135.0015,287
2025-02-192,150.002,185.002,145.002,175.002,175.0025,347
2025-02-182,145.002,180.002,135.002,175.002,175.0017,189
2025-02-172,135.002,190.002,120.002,155.002,155.0020,186
2025-02-142,100.002,160.002,100.002,135.002,135.0011,146
2025-02-132,105.002,150.002,075.002,125.002,125.0026,769
2025-02-122,100.002,105.002,070.002,105.002,105.0017,984
2025-02-112,065.002,085.002,040.002,085.002,085.0028,608
2025-02-102,030.002,100.002,030.002,090.002,090.0023,010
2025-02-072,110.002,110.002,050.002,060.002,060.0020,369
2025-02-062,105.002,120.002,090.002,095.002,095.0011,712
2025-02-052,110.002,140.002,105.002,110.002,110.0026,694
2025-02-042,145.002,170.002,100.002,145.002,145.0031,349
2025-02-032,200.002,200.002,110.002,145.002,145.0021,428
2025-01-312,200.002,300.002,165.002,200.002,200.0012,441
2025-01-242,245.002,265.002,220.002,240.002,240.007,993
← NewerPage 7 of 21 · 1,250 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.