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%WTI99.48▲ 2.40%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,595.002,620.002,560.002,600.002,379.7961,430
2022-11-102,575.002,575.002,540.002,560.002,343.1825,248
2022-11-092,560.002,595.002,535.002,580.002,361.4876,600
2022-11-082,555.002,630.002,515.002,560.002,343.1876,345
2022-11-072,485.002,575.002,485.002,525.002,311.1456,515
2022-11-042,450.002,485.002,430.002,485.002,274.5321,883
2022-11-032,450.002,495.002,430.002,495.002,283.6820,576
2022-11-022,460.002,495.002,420.002,495.002,283.6851,464
2022-11-012,400.002,485.002,400.002,470.002,260.8046,769
2022-10-312,400.002,405.002,380.002,400.002,196.7337,409
2022-10-282,400.002,415.002,350.002,390.002,187.5852,042
2022-10-272,365.002,400.002,340.002,400.002,196.7336,083
2022-10-262,385.002,400.002,335.002,360.002,160.1251,562
2022-10-252,355.002,385.002,350.002,385.002,183.0033,508
2022-10-242,345.002,375.002,320.002,350.002,150.9653,489
2022-10-212,345.002,350.002,285.002,345.002,146.3931,752
2022-10-202,385.002,405.002,330.002,370.002,169.2731,090
2022-10-192,310.002,415.002,305.002,410.002,205.8890,213
2022-10-182,255.002,315.002,250.002,310.002,114.3564,554
2022-10-172,195.002,255.002,150.002,245.002,054.8658,273
2022-10-142,205.002,260.002,205.002,220.002,031.9794,443
2022-10-132,240.002,270.002,160.002,185.001,999.9454,611
2022-10-122,295.002,300.002,245.002,270.002,077.7484,564
2022-10-112,380.002,380.002,255.002,295.002,100.6246,050
2022-10-072,345.002,425.002,325.002,405.002,201.3197,953
2022-10-062,340.002,360.002,325.002,335.002,137.2329,065
2022-10-052,355.002,370.002,295.002,340.002,141.8173,175
2022-10-042,185.002,330.002,165.002,320.002,123.50121,145
2022-09-302,090.002,150.002,055.002,145.001,963.3353,393
2022-09-292,170.002,220.002,100.002,100.001,922.1461,477
2022-09-282,235.002,270.002,115.002,160.001,977.06132,985
2022-09-272,270.002,285.002,200.002,260.002,068.59110,279
2022-09-262,405.002,405.002,235.002,295.002,100.62102,887
2022-09-232,485.002,495.002,390.002,425.002,219.6186,130
2022-09-222,545.002,545.002,455.002,505.002,292.84109,202
2022-09-212,555.002,570.002,540.002,560.002,343.1828,484
2022-09-202,535.002,590.002,535.002,560.002,343.1881,941
2022-09-192,600.002,620.002,495.002,575.002,356.9174,875
2022-09-162,640.002,660.002,615.002,620.002,398.1061,120
2022-09-152,660.002,675.002,645.002,670.002,443.8637,900
2022-09-142,630.002,670.002,620.002,660.002,434.7199,725
2022-09-132,655.002,685.002,650.002,680.002,453.0188,333
2022-09-082,635.002,670.002,615.002,650.002,425.5569,538
2022-09-072,690.002,695.002,615.002,635.002,411.82117,900
2022-09-062,630.002,695.002,620.002,685.002,457.59137,953
2022-09-052,630.002,640.002,600.002,625.002,402.6747,973
2022-09-022,610.002,665.002,610.002,640.002,416.4072,588
2022-09-012,645.002,645.002,605.002,610.002,388.9448,230
2022-08-312,625.002,650.002,600.002,645.002,420.9849,676
2022-08-302,590.002,630.002,590.002,625.002,402.6751,072
2022-08-292,640.002,640.002,585.002,615.002,393.5243,833
2022-08-262,700.002,715.002,650.002,675.002,448.4449,875
2022-08-252,615.002,680.002,615.002,675.002,448.4452,983
2022-08-242,600.002,615.002,585.002,610.002,388.9444,611
2022-08-232,635.002,650.002,575.002,610.002,388.9447,813
2022-08-222,695.002,700.002,635.002,635.002,411.8276,516
2022-08-192,690.002,720.002,665.002,700.002,471.3267,597
2022-08-182,690.002,710.002,660.002,700.002,471.32102,219
2022-08-172,720.002,740.002,680.002,700.002,471.32105,483
2022-08-162,670.002,765.002,655.002,730.002,498.78218,018
← NewerPage 17 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.