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%WTI99.46▲ 2.38%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,605.002,635.002,560.002,635.002,411.8253,341
2022-02-172,600.002,665.002,575.002,615.002,393.52101,380
2022-02-162,580.002,600.002,555.002,595.002,375.2145,657
2022-02-152,560.002,605.002,495.002,540.002,324.8779,228
2022-02-142,595.002,595.002,530.002,560.002,343.1866,857
2022-02-112,665.002,670.002,590.002,625.002,402.67125,688
2022-02-102,660.002,685.002,640.002,680.002,453.0149,226
2022-02-092,630.002,670.002,615.002,655.002,430.1369,569
2022-02-082,640.002,655.002,600.002,620.002,398.1074,969
2022-02-072,650.002,650.002,610.002,640.002,416.4039,741
2022-02-042,560.002,660.002,545.002,620.002,398.10132,311
2022-02-032,620.002,635.002,545.002,595.002,375.2179,416
2022-01-282,435.002,530.002,330.002,515.002,301.99265,252
2022-01-272,545.002,575.002,420.002,440.002,233.34164,408
2022-01-262,510.002,625.002,505.002,545.002,329.45154,061
2022-01-252,700.002,720.002,495.002,530.002,315.72249,151
2022-01-242,740.002,810.002,675.002,690.002,462.17215,377
2022-01-212,700.002,815.002,650.002,740.002,507.93225,577
2022-01-202,620.002,720.002,605.002,700.002,471.32116,324
2022-01-192,635.002,705.002,615.002,650.002,425.55141,228
2022-01-182,765.002,790.002,660.002,665.002,439.28242,894
2022-01-172,840.002,845.002,755.002,765.002,530.81237,685
2022-01-142,855.002,885.002,800.002,850.002,608.62411,094
2022-01-132,705.003,040.002,705.002,860.002,617.774,341,301
2022-01-122,655.002,710.002,650.002,705.002,475.9071,350
2022-01-112,730.002,730.002,640.002,645.002,420.98157,345
2022-01-102,825.002,825.002,730.002,730.002,498.78169,900
2022-01-072,705.002,835.002,705.002,820.002,581.16402,043
2022-01-062,670.002,715.002,660.002,700.002,471.3282,302
2022-01-052,705.002,720.002,685.002,685.002,457.5959,779
2022-01-042,660.002,730.002,660.002,705.002,475.90106,189
2022-01-032,675.002,680.002,645.002,660.002,434.7161,625
2021-12-302,695.002,700.002,660.002,680.002,453.0143,384
2021-12-292,705.002,720.002,675.002,700.002,471.3234,797
2021-12-282,700.002,720.002,680.002,720.002,407.2571,201
2021-12-272,675.002,710.002,675.002,700.002,389.55112,253
2021-12-242,590.002,705.002,580.002,670.002,363.00239,076
2021-12-232,600.002,620.002,575.002,590.002,292.2038,869
2021-12-222,575.002,605.002,560.002,590.002,292.2034,594
2021-12-212,580.002,600.002,530.002,575.002,278.92119,835
2021-12-202,660.002,660.002,570.002,625.002,323.1765,596
2021-12-172,660.002,670.002,640.002,660.002,354.1518,502
2021-12-162,700.002,700.002,645.002,665.002,358.5787,734
2021-12-152,645.002,715.002,630.002,705.002,393.97112,229
2021-12-142,680.002,695.002,645.002,665.002,358.5784,577
2021-12-132,670.002,700.002,660.002,685.002,376.2787,732
2021-12-102,680.002,680.002,650.002,675.002,367.4222,520
2021-12-092,660.002,680.002,650.002,665.002,358.5787,931
2021-12-082,655.002,670.002,620.002,660.002,354.1572,790
2021-12-072,670.002,690.002,640.002,655.002,349.7250,868
2021-12-062,650.002,665.002,610.002,660.002,354.1571,767
2021-12-032,560.002,655.002,555.002,650.002,345.30115,996
2021-12-022,485.002,595.002,450.002,560.002,265.6569,324
2021-12-012,385.002,490.002,330.002,485.002,199.27119,279
2021-11-302,500.002,535.002,300.002,390.002,115.19332,825
2021-11-292,535.002,560.002,470.002,495.002,208.12204,297
2021-11-262,705.002,715.002,545.002,575.002,278.92350,118
2021-11-252,735.002,750.002,700.002,725.002,411.6766,795
2021-11-242,750.002,775.002,725.002,735.002,420.5270,372
2021-11-232,710.002,775.002,710.002,760.002,442.65113,952
← NewerPage 20 of 21 · 1,223 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.