Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,455.003,460.003,320.003,330.003,330.0088,858
2026-07-163,445.003,500.003,370.003,455.003,455.0038,350
2026-07-153,390.003,540.003,390.003,480.003,480.0058,390
2026-07-143,380.003,450.003,250.003,360.003,360.00218,123
2026-07-133,600.003,715.003,410.003,410.003,410.0067,187
2026-07-103,490.003,700.003,490.003,645.003,645.0070,426
2026-07-093,570.003,665.003,420.003,490.003,490.0098,424
2026-07-083,595.003,785.003,510.003,560.003,560.00108,321
2026-07-073,650.003,715.003,580.003,680.003,680.00116,176
2026-07-063,750.003,780.003,630.003,675.003,675.0072,631
2026-07-033,660.003,750.003,455.003,750.003,750.00116,162
2026-07-023,740.003,815.003,600.003,660.003,660.00110,836
2026-07-013,660.003,870.003,660.003,775.003,775.0072,751
2026-06-303,675.003,760.003,650.003,690.003,690.0060,562
2026-06-293,450.003,750.003,405.003,710.003,710.00159,493
2026-06-263,520.003,560.003,325.003,450.003,450.00221,312
2026-06-253,660.003,745.003,505.003,520.003,520.00148,151
2026-06-243,560.003,775.003,550.003,650.003,650.00155,333
2026-06-233,880.004,015.003,555.003,570.003,570.00433,686
2026-06-224,190.004,312.003,965.003,965.003,965.00198,226
2026-06-194,275.004,380.004,175.004,280.004,280.00271,122
2026-06-184,060.004,345.004,055.004,315.004,315.00463,492
2026-06-174,130.004,130.004,005.004,050.004,050.00165,140
2026-06-164,195.004,225.004,105.004,135.004,135.00339,587
2026-06-153,910.004,170.003,910.004,130.004,130.00243,951
2026-06-123,715.003,955.003,715.003,860.003,860.00205,348
2026-06-113,660.003,660.003,510.003,660.003,660.00304,114
2026-06-103,700.003,770.003,600.003,670.003,670.00223,632
2026-06-093,640.003,820.003,610.003,760.003,760.00132,046
2026-06-083,760.003,760.003,555.003,640.003,640.00291,463
2026-06-053,915.003,960.003,700.003,835.003,835.00208,874
2026-06-043,900.004,025.003,815.003,915.003,915.00115,526
2026-06-024,030.004,035.003,800.003,940.003,940.00253,690
2026-06-014,275.004,280.003,860.004,030.004,030.00414,437
2026-05-294,450.004,495.004,210.004,260.004,260.00253,105
2026-05-284,540.004,640.004,240.004,400.004,400.00327,708
2026-05-274,720.004,740.004,370.004,495.004,495.00487,124
2026-05-264,925.005,090.004,625.004,720.004,720.00498,750
2026-05-224,675.004,850.004,550.004,840.004,840.00346,245
2026-05-214,345.004,680.004,330.004,650.004,650.00530,079
2026-05-204,390.004,445.004,160.004,240.004,240.00461,673
2026-05-194,765.004,770.004,320.004,415.004,415.00727,746
2026-05-185,100.005,100.004,595.004,765.004,765.00803,406
2026-05-155,050.005,540.005,000.005,100.005,100.002,240,957
2026-05-145,410.005,420.004,900.004,960.004,960.001,093,755
2026-05-135,170.005,960.005,040.005,300.005,300.005,289,543
2026-05-124,615.005,730.004,615.005,180.005,180.009,808,418
2026-05-114,700.004,730.004,525.004,540.004,540.00406,211
2026-05-084,475.004,855.004,450.004,675.004,675.00936,020
2026-05-074,490.004,640.004,445.004,460.004,460.00293,693
2026-05-064,520.004,620.004,435.004,450.004,450.00244,948
2026-05-044,520.004,635.004,500.004,520.004,520.00182,940
2026-04-304,650.004,715.004,460.004,480.004,480.00301,433
2026-04-294,675.004,690.004,590.004,650.004,650.00163,661
2026-04-284,690.004,760.004,605.004,680.004,680.00287,794
2026-04-274,540.004,680.004,540.004,635.004,635.00306,626
2026-04-244,595.004,595.004,440.004,540.004,540.00211,744
2026-04-234,650.004,745.004,505.004,570.004,570.00186,936
2026-04-224,630.004,650.004,550.004,625.004,625.00194,909
2026-04-214,580.004,655.004,580.004,630.004,630.00199,903
← NewerPage 2 of 3 · 121 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.