Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 010040.KO stock page

Korea Refract historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-232,240.002,270.002,200.002,265.002,265.0023,996
2025-01-222,255.002,300.002,225.002,265.002,265.0033,634
2025-01-212,245.002,290.002,230.002,255.002,255.0029,119
2025-01-202,250.002,270.002,220.002,265.002,265.0015,292
2025-01-172,205.002,250.002,205.002,250.002,250.005,950
2025-01-162,225.002,255.002,215.002,230.002,230.004,927
2025-01-152,195.002,230.002,190.002,225.002,225.008,865
2025-01-142,225.002,225.002,175.002,200.002,200.0016,896
2025-01-132,220.002,255.002,190.002,215.002,215.0012,787
2025-01-102,230.002,230.002,165.002,225.002,225.0013,451
2025-01-092,225.002,275.002,195.002,195.002,195.0016,118
2025-01-082,245.002,275.002,205.002,230.002,230.0016,174
2025-01-072,200.002,260.002,200.002,245.002,245.0018,149
2025-01-062,205.002,230.002,185.002,225.002,225.0014,201
2025-01-032,170.002,205.002,170.002,205.002,205.009,764
2025-01-022,165.002,185.002,130.002,170.002,170.009,395
2024-12-302,180.002,215.002,120.002,150.002,150.0019,213
2024-12-272,145.002,170.002,100.002,170.002,170.0013,855
2024-12-262,200.002,200.002,160.002,180.002,080.007,393
2024-12-242,185.002,205.002,150.002,185.002,084.7716,888
2024-12-232,190.002,230.002,160.002,185.002,084.7728,034
2024-12-202,200.002,225.002,170.002,190.002,089.5415,465
2024-12-192,200.002,225.002,170.002,205.002,103.858,419
2024-12-182,195.002,225.002,185.002,210.002,108.6212,725
2024-12-172,190.002,220.002,155.002,200.002,099.0814,782
2024-12-162,145.002,195.002,145.002,195.002,094.3122,929
2024-12-132,060.002,135.002,060.002,130.002,032.2922,939
2024-12-122,075.002,120.002,075.002,100.002,003.679,738
2024-12-112,040.002,120.002,035.002,090.001,994.1310,830
2024-12-101,995.002,070.001,995.002,070.001,975.0516,447
2024-12-092,020.002,115.001,997.001,997.001,905.3936,490
2024-12-062,050.002,155.002,015.002,100.002,003.6729,408
2024-12-052,095.002,095.002,000.002,050.001,955.9618,445
2024-12-042,045.002,100.002,030.002,090.001,994.1318,628
2024-12-032,070.002,125.002,070.002,105.002,008.446,790
2024-12-022,135.002,135.002,090.002,090.001,994.139,437
2024-11-292,145.002,185.002,100.002,120.002,022.759,578
2024-11-282,180.002,200.002,125.002,155.002,056.158,581
2024-11-272,135.002,245.002,120.002,180.002,080.0031,459
2024-11-262,110.002,160.002,100.002,135.002,037.0621,099
2024-11-252,135.002,150.002,125.002,135.002,037.0611,720
2024-11-222,115.002,170.002,100.002,135.002,037.0611,387
2024-11-212,125.002,135.002,070.002,100.002,003.6725,460
2024-11-202,090.002,160.002,080.002,120.002,022.7510,580
2024-11-192,095.002,095.002,055.002,090.001,994.1321,628
2024-11-182,080.002,115.002,070.002,090.001,994.1325,576
2024-11-152,110.002,120.002,055.002,100.002,003.6713,422
2024-11-142,120.002,155.002,065.002,110.002,013.2150,385
2024-11-132,110.002,180.002,105.002,150.002,051.3821,557
2024-11-122,185.002,210.002,105.002,110.002,013.2147,089
2024-11-112,250.002,250.002,170.002,240.002,137.2520,090
2024-11-082,270.002,305.002,250.002,250.002,146.7917,092
2024-11-072,300.002,315.002,250.002,290.002,184.953,686
2024-11-062,300.002,315.002,265.002,280.002,175.419,885
2024-11-052,265.002,350.002,265.002,300.002,194.5012,893
2024-11-042,260.002,340.002,255.002,290.002,184.9511,776
2024-11-012,280.002,310.002,235.002,240.002,137.2523,071
2024-10-312,290.002,300.002,250.002,285.002,180.189,159
2024-10-302,255.002,320.002,200.002,295.002,189.7250,199
2024-10-292,220.002,250.002,205.002,230.002,127.7117,200
← NewerPage 8 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.