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%WTI99.27▲ 2.18%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,670.002,690.002,650.002,685.002,457.5942,559
2022-08-112,650.002,690.002,650.002,670.002,443.8640,339
2022-08-102,615.002,650.002,575.002,650.002,425.5552,647
2022-08-092,625.002,625.002,590.002,615.002,393.5225,283
2022-08-082,640.002,640.002,600.002,625.002,402.6717,348
2022-08-052,615.002,645.002,600.002,640.002,416.4034,712
2022-08-042,610.002,625.002,580.002,615.002,393.5228,422
2022-08-032,565.002,610.002,560.002,610.002,388.9441,625
2022-08-022,605.002,610.002,560.002,580.002,361.4882,752
2022-08-012,590.002,610.002,585.002,605.002,384.3733,057
2022-07-292,580.002,600.002,565.002,590.002,370.6446,858
2022-07-282,595.002,595.002,565.002,580.002,361.4817,136
2022-07-272,570.002,580.002,550.002,570.002,352.3331,236
2022-07-262,555.002,570.002,540.002,570.002,352.3320,371
2022-07-252,545.002,580.002,530.002,570.002,352.3338,951
2022-07-222,535.002,550.002,520.002,545.002,329.4519,427
2022-07-212,520.002,550.002,505.002,535.002,320.2929,217
2022-07-202,520.002,555.002,505.002,520.002,306.5629,619
2022-07-192,490.002,510.002,480.002,505.002,292.8433,823
2022-07-182,430.002,490.002,430.002,490.002,279.1149,134
2022-07-152,420.002,440.002,380.002,425.002,219.6136,646
2022-07-142,440.002,490.002,390.002,445.002,237.9261,943
2022-07-132,400.002,440.002,350.002,440.002,233.3474,473
2022-07-122,440.002,480.002,340.002,400.002,196.7398,041
2022-07-112,505.002,530.002,460.002,460.002,251.6593,713
2022-07-082,495.002,535.002,485.002,505.002,292.8449,708
2022-07-072,440.002,495.002,430.002,495.002,283.6837,132
2022-07-062,475.002,475.002,405.002,440.002,233.3461,339
2022-07-052,445.002,500.002,430.002,475.002,265.3836,892
2022-07-042,470.002,500.002,365.002,500.002,288.2677,173
2022-07-012,490.002,540.002,415.002,480.002,269.9592,113
2022-06-302,515.002,555.002,480.002,490.002,279.1160,689
2022-06-292,460.002,520.002,450.002,515.002,301.9931,474
2022-06-282,505.002,515.002,455.002,505.002,292.8439,332
2022-06-272,440.002,515.002,385.002,505.002,292.8468,339
2022-06-242,195.002,385.002,195.002,385.002,183.00114,555
2022-06-232,365.002,380.002,160.002,210.002,022.82289,021
2022-06-222,425.002,500.002,350.002,375.002,173.85155,048
2022-06-212,385.002,455.002,360.002,425.002,219.61151,415
2022-06-202,520.002,520.002,350.002,405.002,201.31130,953
2022-06-172,470.002,490.002,395.002,475.002,265.38116,174
2022-06-162,450.002,580.002,450.002,485.002,274.53786,645
2022-06-152,585.002,630.002,495.002,530.002,315.72105,334
2022-06-142,600.002,660.002,570.002,600.002,379.79121,349
2022-06-132,800.002,800.002,670.002,670.002,443.86128,435
2022-06-102,875.002,885.002,835.002,840.002,599.4656,424
2022-06-092,925.002,935.002,825.002,905.002,658.9687,247
2022-06-082,925.002,950.002,915.002,930.002,681.8449,488
2022-06-072,995.002,995.002,925.002,925.002,677.2687,840
2022-06-033,005.003,020.002,950.002,995.002,741.3378,345
2022-06-023,005.003,005.002,975.003,005.002,750.4948,932
2022-05-312,975.003,010.002,955.003,005.002,750.4996,019
2022-05-302,960.002,995.002,940.002,975.002,723.03201,910
2022-05-272,915.002,945.002,900.002,945.002,695.5750,940
2022-05-262,910.002,930.002,885.002,900.002,654.3849,978
2022-05-252,895.002,930.002,875.002,920.002,672.6993,507
2022-05-242,940.003,005.002,880.002,915.002,668.11164,846
2022-05-232,955.002,985.002,925.002,940.002,690.9996,363
2022-05-202,970.003,000.002,960.002,995.002,741.3350,519
2022-05-192,995.003,000.002,930.003,000.002,745.91103,540
← NewerPage 18 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.