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%WTI99.10▲ 2.01%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,080.003,080.002,985.003,025.002,768.79159,871
2022-05-173,060.003,075.003,030.003,050.002,791.6881,832
2022-05-163,020.003,070.003,005.003,060.002,800.8372,493
2022-05-133,010.003,050.002,990.003,015.002,759.6446,006
2022-05-123,000.003,120.002,915.003,010.002,755.06213,634
2022-05-113,100.003,100.002,995.003,010.002,755.0690,429
2022-05-102,990.003,070.002,880.003,070.002,809.98170,380
2022-05-093,095.003,095.002,980.003,020.002,764.22150,716
2022-05-063,120.003,125.003,040.003,105.002,842.02197,564
2022-05-043,180.003,190.003,125.003,160.002,892.36114,579
2022-05-033,115.003,240.003,100.003,190.002,919.82297,840
2022-05-023,135.003,170.003,110.003,130.002,864.90162,691
2022-04-293,165.003,180.003,125.003,175.002,906.09162,493
2022-04-283,220.003,245.003,140.003,155.002,887.78233,493
2022-04-273,120.003,215.003,110.003,215.002,942.70282,871
2022-04-263,085.003,260.003,085.003,200.002,928.97736,371
2022-04-253,025.003,140.003,025.003,080.002,819.13236,866
2022-04-223,125.003,125.003,070.003,080.002,819.13119,785
2022-04-213,185.003,185.003,100.003,125.002,860.32209,099
2022-04-203,140.003,200.003,125.003,185.002,915.24299,610
2022-04-193,155.003,160.003,105.003,120.002,855.75217,822
2022-04-183,160.003,195.003,120.003,160.002,892.36358,492
2022-04-153,065.003,205.003,025.003,185.002,915.24720,328
2022-04-143,070.003,115.003,020.003,065.002,805.41643,616
2022-04-133,070.003,235.002,945.003,050.002,791.686,357,157
2022-04-122,860.003,155.002,850.003,075.002,814.565,627,505
2022-04-112,840.002,890.002,820.002,880.002,636.0735,445
2022-04-082,830.002,885.002,810.002,840.002,599.4688,922
2022-04-072,880.002,880.002,810.002,855.002,613.19129,504
2022-04-062,940.002,945.002,895.002,895.002,649.8094,205
2022-04-052,965.002,965.002,920.002,945.002,695.5781,849
2022-04-042,915.002,970.002,895.002,960.002,709.30179,476
2022-04-012,905.002,920.002,880.002,915.002,668.11118,302
2022-03-312,895.002,910.002,855.002,905.002,658.9689,421
2022-03-302,870.002,905.002,845.002,895.002,649.80163,980
2022-03-292,920.002,925.002,870.002,870.002,626.92156,738
2022-03-282,900.002,930.002,855.002,905.002,658.96247,252
2022-03-252,800.003,020.002,800.002,890.002,645.232,480,517
2022-03-242,815.002,820.002,795.002,820.002,581.1683,042
2022-03-232,780.002,830.002,780.002,825.002,585.73135,757
2022-03-222,770.002,805.002,740.002,780.002,544.54105,071
2022-03-212,780.002,780.002,690.002,770.002,535.39147,155
2022-03-182,785.002,795.002,765.002,780.002,544.5448,143
2022-03-172,785.002,795.002,765.002,785.002,549.1283,151
2022-03-162,730.002,765.002,730.002,765.002,530.8165,104
2022-03-152,730.002,745.002,705.002,725.002,494.2055,866
2022-03-142,720.002,785.002,715.002,745.002,512.5185,196
2022-03-112,700.002,725.002,685.002,720.002,489.6354,340
2022-03-102,690.002,730.002,690.002,700.002,471.3236,888
2022-03-082,660.002,690.002,645.002,690.002,462.1759,637
2022-03-072,700.002,730.002,665.002,700.002,471.3259,820
2022-03-042,700.002,720.002,675.002,715.002,485.0549,827
2022-03-032,720.002,750.002,690.002,720.002,489.6395,073
2022-03-022,650.002,695.002,645.002,690.002,462.1751,215
2022-02-282,650.002,665.002,620.002,650.002,425.5543,028
2022-02-252,690.002,690.002,620.002,640.002,416.40117,968
2022-02-242,655.002,660.002,570.002,610.002,388.94184,492
2022-02-232,650.002,655.002,615.002,655.002,430.1370,797
2022-02-222,640.002,650.002,575.002,650.002,425.5585,968
2022-02-212,625.002,655.002,610.002,650.002,425.5537,607
← NewerPage 19 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.