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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,055.004,115.004,025.004,080.003,990.72136,996
2025-10-234,150.004,160.004,050.004,055.003,966.27187,201
2025-10-224,225.004,250.004,085.004,220.004,127.66179,017
2025-10-214,140.004,365.004,140.004,185.004,093.42525,331
2025-10-204,120.004,145.003,995.004,140.004,049.41177,425
2025-10-174,080.004,180.004,035.004,065.003,976.05206,909
2025-10-164,150.004,275.004,035.004,110.004,020.07613,510
2025-10-153,910.004,020.003,910.004,005.003,917.36184,314
2025-10-143,905.004,035.003,860.003,940.003,853.79232,278
2025-10-133,900.003,905.003,775.003,905.003,819.55121,950
2025-10-103,975.003,980.003,900.003,910.003,824.44206,500
2025-10-023,990.004,035.003,950.004,005.003,917.36123,086
2025-10-013,985.004,010.003,960.003,960.003,873.3597,154
2025-09-304,055.004,095.003,980.003,985.003,897.80126,065
2025-09-294,015.004,080.004,010.004,075.003,985.8373,977
2025-09-264,105.004,120.003,990.004,015.003,927.14267,134
2025-09-254,150.004,200.004,125.004,150.004,059.1992,524
2025-09-244,205.004,215.004,115.004,170.004,078.75179,569
2025-09-234,215.004,250.004,185.004,215.004,122.77128,547
2025-09-224,315.004,435.004,215.004,235.004,142.33285,545
2025-09-194,460.004,480.004,260.004,285.004,191.24379,077
2025-09-184,370.004,540.004,345.004,460.004,362.41431,084
2025-09-174,410.004,420.004,255.004,310.004,215.69371,607
2025-09-164,470.004,475.004,365.004,405.004,308.61351,199
2025-09-154,600.004,707.004,465.004,465.004,367.30574,161
2025-09-124,650.004,655.004,500.004,580.004,479.78641,224
2025-09-114,355.004,760.004,345.004,625.004,523.802,031,331
2025-09-104,370.004,390.004,335.004,355.004,259.70116,470
2025-09-094,340.004,425.004,335.004,370.004,274.38151,243
2025-09-084,350.004,420.004,305.004,340.004,245.03143,505
2025-09-054,320.004,400.004,275.004,350.004,254.81136,009
2025-09-044,340.004,340.004,250.004,320.004,225.47126,718
2025-09-034,385.004,450.004,290.004,340.004,245.03195,396
2025-09-024,315.004,420.004,200.004,385.004,289.05482,651
2025-09-014,295.004,340.004,185.004,220.004,127.66208,367
2025-08-294,340.004,385.004,260.004,330.004,235.25167,048
2025-08-284,220.004,425.004,210.004,340.004,245.03398,663
2025-08-274,330.004,330.004,155.004,185.004,093.42222,432
2025-08-264,155.004,445.004,125.004,330.004,235.25639,572
2025-08-254,165.004,220.004,115.004,160.004,068.97120,381
2025-08-224,200.004,290.004,145.004,165.004,073.86127,996
2025-08-214,100.004,260.004,100.004,230.004,137.44167,271
2025-08-204,120.004,120.004,030.004,100.004,010.2899,506
2025-08-194,055.004,165.004,050.004,140.004,049.4186,828
2025-08-184,155.004,165.004,060.004,080.003,990.7289,257
2025-08-144,200.004,280.004,135.004,190.004,098.32109,689
2025-08-134,220.004,250.004,190.004,230.004,137.4455,457
2025-08-124,115.004,250.004,115.004,190.004,098.3268,301
2025-08-114,165.004,200.004,090.004,155.004,064.08106,157
2025-08-084,220.004,260.004,150.004,165.004,073.86101,234
2025-08-074,185.004,230.004,160.004,215.004,122.77127,509
2025-08-064,050.004,170.004,040.004,165.004,073.8696,017
2025-08-054,070.004,115.004,025.004,085.003,995.6183,784
2025-08-043,955.004,065.003,935.004,030.003,941.82127,381
2025-08-014,165.004,175.003,980.003,985.003,897.80398,252
2025-07-314,465.004,500.004,165.004,190.004,098.32457,363
2025-07-304,340.004,440.004,270.004,365.004,269.49236,433
2025-07-294,420.004,420.004,295.004,325.004,230.36149,023
2025-07-284,460.004,485.004,370.004,410.004,313.50178,198
2025-07-254,510.004,530.004,400.004,450.004,352.63202,048
← NewerPage 5 of 21 · 1,227 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.