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
2025-07-244,600.004,725.004,495.004,515.004,416.20446,819
2025-07-234,480.004,650.004,480.004,600.004,499.34426,434
2025-07-224,565.004,565.004,390.004,445.004,347.74265,204
2025-07-214,525.004,565.004,495.004,550.004,450.44162,127
2025-07-184,645.004,720.004,485.004,525.004,425.98308,296
2025-07-174,700.004,700.004,570.004,645.004,543.36244,346
2025-07-164,700.004,715.004,625.004,700.004,597.16164,338
2025-07-154,765.004,780.004,650.004,725.004,621.61264,795
2025-07-144,705.004,835.004,635.004,780.004,675.40368,792
2025-07-114,740.004,780.004,680.004,705.004,602.05219,987
2025-07-104,695.004,795.004,670.004,700.004,597.16262,517
2025-07-094,710.004,800.004,650.004,695.004,592.26223,516
2025-07-084,625.004,805.004,590.004,710.004,606.94245,095
2025-07-074,745.004,760.004,635.004,655.004,553.14249,031
2025-07-044,935.004,940.004,710.004,760.004,655.84631,099
2025-07-034,630.004,945.004,550.004,940.004,831.901,027,735
2025-07-024,685.004,720.004,530.004,575.004,474.89402,669
2025-07-014,320.004,820.004,275.004,670.004,567.811,472,214
2025-06-304,330.004,335.004,240.004,275.004,181.46270,343
2025-06-274,460.004,465.004,305.004,335.004,240.14265,414
2025-06-264,665.004,675.004,425.004,445.004,347.74385,002
2025-06-254,535.004,830.004,460.004,650.004,548.25882,910
2025-06-244,500.004,585.004,460.004,500.004,401.53308,237
2025-06-234,445.004,480.004,350.004,420.004,323.28249,805
2025-06-204,515.004,630.004,470.004,500.004,401.53286,212
2025-06-194,520.004,645.004,465.004,520.004,421.09255,129
2025-06-184,590.004,595.004,485.004,520.004,421.09281,368
2025-06-174,555.004,690.004,475.004,625.004,523.80673,171
2025-06-164,310.004,530.004,280.004,510.004,411.31303,192
2025-06-134,420.004,430.004,265.004,360.004,264.60286,919
2025-06-124,505.004,575.004,410.004,420.004,323.28348,087
2025-06-114,380.004,490.004,365.004,480.004,381.97358,692
2025-06-104,330.004,400.004,255.004,380.004,284.16279,113
2025-06-094,360.004,380.004,305.004,330.004,235.25327,118
2025-06-054,410.004,430.004,295.004,320.004,225.47365,939
2025-06-044,235.004,400.004,230.004,350.004,254.81396,284
2025-06-024,305.004,325.004,205.004,230.004,137.44326,391
2025-05-304,385.004,420.004,305.004,305.004,210.80571,735
2025-05-294,015.004,640.004,015.004,450.004,352.633,188,020
2025-05-283,990.004,050.003,950.004,015.003,927.14115,200
2025-05-273,985.003,985.003,920.003,920.003,834.2276,450
2025-05-263,880.004,005.003,880.003,985.003,897.8093,379
2025-05-233,995.004,000.003,900.003,910.003,824.44139,308
2025-05-224,090.004,125.003,930.003,985.003,897.80328,742
2025-05-214,105.004,170.004,080.004,120.004,029.8598,892
2025-05-204,145.004,170.004,060.004,105.004,015.18119,842
2025-05-194,040.004,125.003,950.004,100.004,010.28199,842
2025-05-164,180.004,180.004,040.004,045.003,956.49193,430
2025-05-154,145.004,280.004,070.004,135.004,044.52399,697
2025-05-144,120.004,160.004,100.004,145.004,054.30133,251
2025-05-134,155.004,170.004,090.004,115.004,024.96126,749
2025-05-124,020.004,160.004,020.004,115.004,024.96205,480
2025-05-094,050.004,095.004,000.004,015.003,927.1488,480
2025-05-083,985.004,145.003,985.004,050.003,961.38148,874
2025-05-073,900.004,020.003,870.004,015.003,927.14139,542
2025-05-023,930.004,010.003,880.003,940.003,853.7993,720
2025-04-304,080.004,080.003,920.003,935.003,848.90300,782
2025-04-294,050.004,130.004,020.004,060.003,971.16185,749
2025-04-284,140.004,150.003,980.003,990.003,902.69247,562
2025-04-254,065.004,155.004,040.004,140.004,049.41197,358
← NewerPage 6 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.