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%WTI99.31▲ 2.22%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,805.002,835.002,795.002,830.002,656.6175,315
2023-02-072,810.002,810.002,790.002,805.002,633.1439,904
2023-02-062,825.002,825.002,785.002,820.002,647.2284,276
2023-02-032,815.002,825.002,790.002,825.002,651.9141,451
2023-02-022,815.002,825.002,800.002,825.002,651.9155,798
2023-02-012,785.002,820.002,770.002,815.002,642.5263,822
2023-01-312,770.002,800.002,750.002,800.002,628.4472,266
2023-01-302,780.002,780.002,750.002,780.002,609.6758,201
2023-01-272,775.002,785.002,730.002,780.002,609.6791,338
2023-01-262,730.002,755.002,700.002,755.002,586.2085,285
2023-01-252,705.002,715.002,680.002,710.002,543.9652,816
2023-01-202,690.002,705.002,660.002,690.002,525.1842,112
2023-01-192,700.002,705.002,660.002,705.002,539.2635,358
2023-01-182,655.002,705.002,630.002,705.002,539.2636,724
2023-01-172,655.002,670.002,630.002,655.002,492.3336,921
2023-01-162,670.002,675.002,635.002,665.002,501.7276,110
2023-01-132,690.002,690.002,650.002,670.002,506.4154,704
2023-01-122,735.002,735.002,665.002,675.002,511.1086,055
2023-01-112,680.002,715.002,660.002,715.002,548.6541,001
2023-01-102,700.002,700.002,650.002,685.002,520.4983,876
2023-01-092,680.002,720.002,670.002,700.002,534.5770,342
2023-01-062,630.002,680.002,590.002,680.002,515.8050,914
2023-01-052,660.002,660.002,585.002,625.002,464.1725,596
2023-01-042,570.002,630.002,525.002,630.002,468.8654,452
2023-01-032,625.002,665.002,510.002,605.002,445.3968,436
2023-01-022,700.002,700.002,600.002,690.002,525.1842,699
2022-12-292,765.002,765.002,640.002,700.002,534.5740,597
2022-12-282,790.002,795.002,735.002,775.002,604.9829,284
2022-12-272,790.002,825.002,785.002,805.002,567.4341,342
2022-12-262,800.002,800.002,760.002,790.002,553.7014,639
2022-12-232,840.002,840.002,735.002,805.002,567.4340,937
2022-12-222,815.002,840.002,795.002,840.002,599.4622,789
2022-12-212,800.002,820.002,775.002,815.002,576.5837,514
2022-12-202,825.002,825.002,760.002,820.002,581.1650,218
2022-12-192,835.002,845.002,795.002,845.002,604.0431,062
2022-12-162,870.002,870.002,815.002,865.002,622.3444,884
2022-12-152,880.002,890.002,845.002,880.002,636.0752,857
2022-12-142,840.002,880.002,800.002,880.002,636.0760,897
2022-12-132,795.002,840.002,785.002,840.002,599.4644,504
2022-12-122,835.002,835.002,795.002,800.002,562.8529,914
2022-12-092,800.002,835.002,785.002,835.002,594.8931,902
2022-12-082,850.002,850.002,780.002,810.002,572.00131,351
2022-12-072,865.002,885.002,795.002,870.002,626.92158,719
2022-12-062,910.002,910.002,845.002,905.002,658.9672,810
2022-12-052,915.002,940.002,870.002,925.002,677.2679,646
2022-12-022,930.002,940.002,895.002,920.002,672.6986,472
2022-12-012,900.002,925.002,880.002,925.002,677.26105,146
2022-11-302,815.002,890.002,805.002,890.002,645.2397,334
2022-11-292,795.002,820.002,770.002,815.002,576.5876,055
2022-11-282,845.002,865.002,755.002,830.002,590.3198,131
2022-11-252,895.002,895.002,835.002,865.002,622.3462,640
2022-11-242,860.002,890.002,850.002,885.002,640.6550,308
2022-11-232,810.002,860.002,810.002,860.002,617.7774,184
2022-11-222,785.002,830.002,780.002,820.002,581.1670,789
2022-11-212,820.002,835.002,760.002,820.002,581.16125,837
2022-11-182,900.002,900.002,810.002,840.002,599.46109,439
2022-11-172,885.002,915.002,860.002,895.002,649.80137,163
2022-11-162,800.002,880.002,775.002,880.002,636.07328,226
2022-11-152,725.002,790.002,720.002,770.002,535.39220,356
2022-11-142,580.002,785.002,580.002,715.002,485.05371,829
← NewerPage 16 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.