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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010040.KO stock page

Korea Refract historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,220.002,250.002,205.002,230.002,127.7117,200
2024-10-282,195.002,225.002,195.002,225.002,122.9415,175
2024-10-252,215.002,290.002,170.002,210.002,108.6223,157
2024-10-242,195.002,200.002,155.002,200.002,099.089,419
2024-10-232,190.002,210.002,150.002,210.002,108.6222,432
2024-10-222,180.002,230.002,160.002,190.002,089.5426,216
2024-10-212,200.002,265.002,170.002,210.002,108.6223,525
2024-10-182,250.002,250.002,210.002,220.002,118.178,192
2024-10-172,245.002,290.002,215.002,240.002,137.258,141
2024-10-162,255.002,265.002,230.002,230.002,127.7113,797
2024-10-152,255.002,280.002,255.002,260.002,156.3313,324
2024-10-142,260.002,290.002,245.002,290.002,184.9522,091
2024-10-112,305.002,345.002,260.002,265.002,161.1020,709
2024-10-102,290.002,365.002,280.002,330.002,223.128,067
2024-10-082,285.002,375.002,280.002,310.002,204.0420,310
2024-10-072,375.002,375.002,315.002,320.002,213.5815,641
2024-10-042,330.002,395.002,310.002,350.002,242.2012,373
2024-10-022,320.002,350.002,270.002,335.002,227.898,094
2024-09-302,360.002,360.002,300.002,325.002,218.3519,348
2024-09-272,345.002,355.002,305.002,335.002,227.8910,351
2024-09-262,305.002,350.002,305.002,330.002,223.126,841
2024-09-252,280.002,370.002,280.002,325.002,218.3534,512
2024-09-242,270.002,345.002,270.002,270.002,165.8717,091
2024-09-232,250.002,290.002,245.002,265.002,161.1029,198
2024-09-202,270.002,365.002,255.002,255.002,151.5671,215
2024-09-192,275.002,335.002,260.002,280.002,175.4143,404
2024-09-132,220.002,565.002,220.002,270.002,165.87976,139
2024-09-122,150.002,250.002,150.002,220.002,118.179,358
2024-09-112,180.002,220.002,155.002,155.002,056.155,708
2024-09-102,155.002,255.002,150.002,175.002,075.2313,320
2024-09-092,085.002,180.002,085.002,175.002,075.2318,969
2024-09-062,200.002,200.002,130.002,135.002,037.0625,230
2024-09-052,145.002,185.002,120.002,170.002,070.4623,565
2024-09-042,225.002,225.002,140.002,145.002,046.6130,622
2024-09-032,230.002,255.002,225.002,230.002,127.718,552
2024-09-022,225.002,255.002,200.002,215.002,113.3924,736
2024-08-302,235.002,280.002,235.002,245.002,142.0214,067
2024-08-292,275.002,300.002,240.002,240.002,137.2535,380
2024-08-282,330.002,340.002,290.002,290.002,184.9512,276
2024-08-272,325.002,365.002,315.002,315.002,208.8123,440
2024-08-262,340.002,375.002,320.002,325.002,218.3511,901
2024-08-232,335.002,370.002,320.002,350.002,242.2013,176
2024-08-222,380.002,415.002,355.002,355.002,246.9727,504
2024-08-212,380.002,420.002,380.002,400.002,289.9111,166
2024-08-202,380.002,400.002,350.002,385.002,275.6020,371
2024-08-192,345.002,410.002,340.002,380.002,270.8316,278
2024-08-162,400.002,415.002,335.002,360.002,251.7447,286
2024-08-142,365.002,420.002,365.002,400.002,289.9113,528
2024-08-132,400.002,435.002,320.002,385.002,275.6025,473
2024-08-122,340.002,425.002,340.002,400.002,289.9119,614
2024-08-092,250.002,380.002,250.002,340.002,232.6616,962
2024-08-082,210.002,290.002,200.002,245.002,142.0238,937
2024-08-072,205.002,350.002,205.002,290.002,184.9589,716
2024-08-062,010.002,275.002,010.002,255.002,151.56204,209
2024-08-052,495.002,500.002,100.002,190.002,089.54113,713
2024-08-022,590.002,590.002,520.002,540.002,423.4925,754
2024-08-012,570.002,615.002,570.002,610.002,490.2816,374
2024-07-312,480.002,595.002,480.002,595.002,475.9634,055
2024-07-302,555.002,585.002,455.002,520.002,404.4051,476
2024-07-292,530.002,600.002,530.002,555.002,437.8031,450
← NewerPage 9 of 21 · 1,251 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.