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%WTI99.76▲ 2.69%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,830.004,680.003,700.004,215.003,956.756,696,224
2023-05-043,765.004,000.003,680.003,720.003,492.081,730,588
2023-05-033,685.003,860.003,530.003,860.003,623.502,467,349
2023-05-023,260.003,715.003,260.003,690.003,463.916,044,386
2023-04-283,230.003,255.003,085.003,160.002,966.39375,833
2023-04-273,050.003,290.003,030.003,225.003,027.40850,191
2023-04-263,260.003,280.003,045.003,080.002,891.29918,545
2023-04-252,925.003,220.002,900.003,220.003,022.711,648,961
2023-04-242,910.002,980.002,890.002,950.002,769.25107,175
2023-04-212,990.003,005.002,870.002,935.002,755.17205,303
2023-04-203,035.003,080.002,990.003,025.002,839.66177,656
2023-04-192,990.003,080.002,990.003,065.002,877.21138,787
2023-04-183,125.003,130.002,970.002,990.002,806.80272,701
2023-04-173,070.003,145.003,025.003,125.002,933.53251,402
2023-04-143,085.003,120.003,020.003,070.002,881.90249,394
2023-04-133,120.003,125.002,995.003,060.002,872.51341,106
2023-04-122,955.003,180.002,940.003,140.002,947.611,258,916
2023-04-112,745.002,950.002,740.002,920.002,741.09770,914
2023-04-102,775.002,785.002,745.002,770.002,600.2863,543
2023-04-072,745.002,785.002,725.002,775.002,604.9876,617
2023-04-062,745.002,765.002,725.002,745.002,576.8169,299
2023-04-052,780.002,790.002,745.002,775.002,604.98101,150
2023-04-042,735.002,780.002,705.002,780.002,609.6799,833
2023-04-032,710.002,745.002,670.002,735.002,567.43182,659
2023-03-312,765.002,775.002,700.002,705.002,539.26117,318
2023-03-302,675.002,825.002,655.002,770.002,600.28216,213
2023-03-292,680.002,680.002,640.002,670.002,506.4187,241
2023-03-282,680.002,680.002,640.002,680.002,515.8071,221
2023-03-272,670.002,690.002,615.002,690.002,525.1858,307
2023-03-242,615.002,670.002,600.002,670.002,506.4127,617
2023-03-232,660.002,665.002,615.002,615.002,454.7868,871
2023-03-222,710.002,715.002,630.002,665.002,501.72106,525
2023-03-212,740.002,740.002,690.002,715.002,548.6541,406
2023-03-202,745.002,760.002,720.002,740.002,572.1244,409
2023-03-172,720.002,750.002,695.002,750.002,581.5150,905
2023-03-162,735.002,735.002,620.002,705.002,539.2656,525
2023-03-152,680.002,735.002,680.002,735.002,567.4370,770
2023-03-142,800.002,800.002,625.002,680.002,515.80110,494
2023-03-132,875.002,875.002,725.002,815.002,642.52138,704
2023-03-102,905.002,940.002,850.002,900.002,722.32105,711
2023-03-092,875.002,940.002,810.002,940.002,759.87222,268
2023-03-082,925.002,930.002,835.002,880.002,703.5489,794
2023-03-072,915.002,950.002,885.002,940.002,759.8791,283
2023-03-062,910.002,930.002,840.002,925.002,745.7998,713
2023-03-032,860.002,925.002,855.002,910.002,731.70114,529
2023-03-022,845.002,885.002,820.002,855.002,680.0789,546
2023-02-282,805.002,845.002,775.002,845.002,670.6978,147
2023-02-272,770.002,835.002,750.002,805.002,633.14162,961
2023-02-242,790.002,825.002,765.002,825.002,651.91110,767
2023-02-232,865.002,965.002,750.002,765.002,595.59347,548
2023-02-222,935.002,935.002,860.002,895.002,717.62104,809
2023-02-212,905.002,960.002,895.002,945.002,764.56151,672
2023-02-202,835.002,915.002,820.002,905.002,727.01140,961
2023-02-172,840.002,860.002,805.002,850.002,675.3861,459
2023-02-162,760.002,840.002,760.002,840.002,665.99102,920
2023-02-152,795.002,800.002,750.002,775.002,604.9871,513
2023-02-142,770.002,810.002,770.002,795.002,623.75100,680
2023-02-132,810.002,815.002,765.002,800.002,628.4435,414
2023-02-102,840.002,840.002,790.002,820.002,647.2238,984
2023-02-092,830.002,845.002,805.002,840.002,665.9951,933
← NewerPage 15 of 21 · 1,223 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.