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
2025-04-244,040.004,060.003,980.004,050.003,961.38186,945
2025-04-234,045.004,045.003,965.004,035.003,946.71112,392
2025-04-223,940.004,010.003,940.003,970.003,883.13166,136
2025-04-214,025.004,065.003,975.003,975.003,888.02133,594
2025-04-184,055.004,085.003,970.004,050.003,961.38158,634
2025-04-173,985.004,075.003,985.004,050.003,961.3890,765
2025-04-164,130.004,130.004,005.004,005.003,917.36168,731
2025-04-154,200.004,240.004,100.004,140.004,049.41423,297
2025-04-144,005.004,065.003,900.004,055.003,966.27179,417
2025-04-113,850.003,970.003,800.003,970.003,883.13158,217
2025-04-103,985.003,985.003,805.003,900.003,814.66262,531
2025-04-093,845.003,870.003,630.003,765.003,682.61256,437
2025-04-083,810.003,920.003,770.003,860.003,775.54233,536
2025-04-074,000.004,010.003,760.003,760.003,677.72406,365
2025-04-043,950.004,105.003,915.004,105.004,015.18320,217
2025-04-034,080.004,135.004,010.004,050.003,961.38339,908
2025-04-024,325.004,360.004,195.004,225.004,132.55169,375
2025-04-014,250.004,350.004,245.004,325.004,230.36179,769
2025-03-314,180.004,230.004,080.004,220.004,127.66267,120
2025-03-284,510.004,515.004,220.004,305.004,210.80515,936
2025-03-274,650.004,680.004,500.004,555.004,357.52322,062
2025-03-264,740.004,875.004,650.004,675.004,472.31375,040
2025-03-255,070.005,150.004,740.004,740.004,534.501,472,169
2025-03-244,520.004,925.004,430.004,815.004,606.241,385,354
2025-03-214,570.004,570.004,425.004,500.004,304.90231,561
2025-03-204,650.004,810.004,505.004,570.004,371.87796,495
2025-03-194,610.004,695.004,530.004,600.004,400.57289,533
2025-03-184,680.004,700.004,600.004,640.004,438.83302,896
2025-03-174,700.004,840.004,590.004,710.004,505.80800,793
2025-03-144,330.004,760.004,330.004,680.004,477.10734,584
2025-03-134,515.004,550.004,380.004,390.004,199.67294,621
2025-03-124,465.004,505.004,405.004,500.004,304.90290,569
2025-03-114,470.004,485.004,340.004,460.004,266.64569,316
2025-03-104,685.004,785.004,600.004,620.004,419.70358,123
2025-03-074,660.004,680.004,550.004,635.004,434.05265,075
2025-03-064,765.004,820.004,665.004,695.004,491.45336,850
2025-03-054,650.004,825.004,625.004,765.004,558.41674,299
2025-03-044,630.004,635.004,510.004,610.004,410.13415,216
2025-02-284,800.004,835.004,640.004,700.004,496.23637,340
2025-02-274,895.004,985.004,745.004,900.004,687.56768,231
2025-02-265,000.005,030.004,850.004,925.004,711.47567,711
2025-02-254,900.005,130.004,840.004,940.004,725.821,187,812
2025-02-245,180.005,430.004,950.004,955.004,740.172,528,466
2025-02-214,730.005,540.004,720.005,390.005,156.3111,165,240
2025-02-205,010.005,070.004,660.004,675.004,472.311,302,776
2025-02-195,090.005,260.004,985.005,000.004,783.221,088,479
2025-02-184,990.005,220.004,780.005,200.004,974.552,425,304
2025-02-174,770.004,935.004,770.004,910.004,697.131,706,800
2025-02-144,875.004,880.004,505.004,700.004,496.232,185,887
2025-02-135,070.005,070.004,720.004,850.004,639.732,917,943
2025-02-125,100.005,310.004,785.005,220.004,993.699,042,682
2025-02-118,100.008,500.005,950.005,950.005,692.041,036,443
2025-02-108,000.008,510.008,000.008,490.008,121.911,103,381
2025-02-077,470.007,650.007,130.007,640.007,308.77844,924
2025-02-067,390.007,700.006,900.007,300.006,983.511,275,928
2025-02-056,190.007,710.006,190.007,040.006,734.782,021,700
2025-02-045,920.006,210.005,920.006,180.005,912.061,216,649
2025-02-035,990.006,110.005,780.006,000.005,739.873,591,219
2025-01-315,280.006,310.004,950.005,990.005,730.3026,798,070
2025-01-243,700.004,860.003,630.004,860.004,649.299,324,578
← NewerPage 7 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.