See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-026,050.006,330.005,670.005,790.005,435.252,068,291
2023-08-016,110.006,690.005,760.006,050.005,679.326,879,787
2023-07-314,915.005,810.004,775.005,810.005,454.026,984,662
2023-07-284,500.004,780.004,455.004,775.004,482.441,170,731
2023-07-274,695.004,865.004,410.004,520.004,243.061,106,189
2023-07-265,000.005,010.004,600.004,695.004,407.341,716,273
2023-07-255,070.005,270.004,890.004,980.004,674.882,817,913
2023-07-245,030.005,500.004,800.005,070.004,759.369,870,005
2023-07-214,140.004,550.004,075.004,550.004,271.222,071,646
2023-07-204,130.004,335.004,015.004,185.003,928.581,680,183
2023-07-193,800.004,125.003,725.004,050.003,801.861,148,848
2023-07-183,825.003,935.003,745.003,775.003,543.71264,931
2023-07-173,915.003,940.003,775.003,840.003,604.72234,030
2023-07-143,910.003,940.003,745.003,915.003,675.13371,606
2023-07-134,020.004,025.003,905.003,925.003,684.52252,393
2023-07-124,000.004,140.003,940.003,985.003,740.84662,507
2023-07-114,090.004,125.003,895.003,975.003,731.45496,066
2023-07-103,945.004,200.003,900.004,060.003,811.24827,512
2023-07-074,170.004,190.003,910.003,945.003,703.291,032,213
2023-07-064,125.004,490.003,930.004,185.003,928.586,697,618
2023-07-053,870.003,950.003,780.003,860.003,623.50615,680
2023-07-043,755.003,910.003,690.003,860.003,623.50564,976
2023-07-033,730.003,830.003,660.003,745.003,515.54494,622
2023-06-303,510.003,755.003,510.003,730.003,501.46787,581
2023-06-293,685.003,695.003,500.003,525.003,309.02267,999
2023-06-283,655.003,750.003,605.003,695.003,468.61335,317
2023-06-273,625.003,675.003,580.003,645.003,421.67188,039
2023-06-263,405.003,660.003,400.003,625.003,402.90450,498
2023-06-233,470.003,510.003,400.003,455.003,243.31257,371
2023-06-223,615.003,625.003,485.003,500.003,285.55308,655
2023-06-213,530.003,720.003,510.003,645.003,421.67587,246
2023-06-203,535.003,545.003,435.003,530.003,313.72322,236
2023-06-193,455.003,550.003,415.003,535.003,318.41170,236
2023-06-163,485.003,485.003,400.003,455.003,243.31159,593
2023-06-153,450.003,530.003,335.003,445.003,233.92257,077
2023-06-143,650.003,650.003,425.003,480.003,266.78258,484
2023-06-133,585.003,685.003,575.003,620.003,398.20213,396
2023-06-123,560.003,605.003,540.003,585.003,365.35125,639
2023-06-093,585.003,625.003,525.003,575.003,355.96234,006
2023-06-083,530.003,640.003,510.003,585.003,365.35193,670
2023-06-073,730.003,760.003,550.003,580.003,360.65483,354
2023-06-053,660.003,730.003,630.003,730.003,501.46289,033
2023-06-023,620.003,665.003,540.003,635.003,412.28313,116
2023-06-013,610.003,675.003,575.003,575.003,355.96343,372
2023-05-313,600.003,655.003,560.003,610.003,388.82233,237
2023-05-303,600.003,605.003,500.003,565.003,346.57353,393
2023-05-263,600.003,620.003,470.003,550.003,332.49620,670
2023-05-253,655.003,665.003,530.003,600.003,379.43586,865
2023-05-243,765.003,825.003,640.003,680.003,454.53526,774
2023-05-233,760.003,950.003,715.003,770.003,539.01360,139
2023-05-223,795.003,890.003,745.003,760.003,529.62486,428
2023-05-194,085.004,150.003,780.003,830.003,595.34952,574
2023-05-184,040.004,100.003,920.004,005.003,759.61775,730
2023-05-173,770.004,065.003,730.003,965.003,722.061,201,657
2023-05-163,970.003,970.003,720.003,815.003,581.251,726,861
2023-05-154,080.004,315.003,965.004,000.003,754.921,461,885
2023-05-124,370.004,605.004,110.004,110.003,858.18884,528
2023-05-114,240.004,340.004,240.004,340.004,074.09529,114
2023-05-104,105.004,245.004,105.004,175.003,919.20452,318
2023-05-094,100.004,355.003,960.004,220.003,961.442,176,261
← NewerPage 14 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-02100.0000 KRW
2025-03-28100.0000 KRW
2024-04-02100.0000 KRW
2022-12-2870.0000 KRW
2021-12-2990.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.