See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-232,710.002,775.002,710.002,760.002,442.65113,952
2021-11-222,740.002,740.002,680.002,710.002,398.40164,720
2021-11-192,725.002,755.002,710.002,740.002,424.9595,424
2021-11-182,735.002,750.002,690.002,725.002,411.67104,790
2021-11-172,805.002,820.002,720.002,735.002,420.52154,675
2021-11-162,805.002,820.002,765.002,790.002,469.2078,582
2021-11-152,815.002,830.002,780.002,805.002,482.47103,796
2021-11-122,735.002,795.002,730.002,785.002,464.7733,009
2021-11-112,745.002,785.002,725.002,735.002,420.5256,152
2021-11-102,815.002,840.002,775.002,790.002,469.2055,437
2021-11-092,790.002,840.002,780.002,825.002,500.1830,801
2021-11-082,790.002,815.002,760.002,795.002,473.6274,663
2021-11-052,860.002,860.002,800.002,825.002,500.1867,755
2021-11-042,910.002,910.002,830.002,850.002,522.3049,953
2021-11-032,970.002,970.002,870.002,880.002,548.8549,782
2021-11-022,880.002,970.002,880.002,945.002,606.3883,009
2021-11-012,905.002,915.002,845.002,880.002,548.8571,583
2021-10-292,965.002,995.002,895.002,900.002,566.5572,517
2021-10-282,945.002,990.002,940.002,965.002,624.0848,824
2021-10-272,975.002,975.002,925.002,945.002,606.3849,704
2021-10-262,900.002,950.002,900.002,930.002,593.1044,585
2021-10-252,855.002,900.002,840.002,900.002,566.5557,804
2021-10-222,885.002,930.002,850.002,855.002,526.7395,888
2021-10-213,000.003,000.002,920.002,920.002,584.2541,551
2021-10-203,040.003,040.002,970.002,985.002,641.7880,046
2021-10-192,970.002,995.002,935.002,960.002,619.6573,709
2021-10-183,015.003,015.002,960.002,965.002,624.0875,351
2021-10-152,970.002,985.002,925.002,975.002,632.9376,365
2021-10-142,930.002,965.002,915.002,930.002,593.1091,368
← NewerPage 21 of 21 · 1,229 trading days

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.