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
2025-01-233,825.003,825.003,650.003,740.003,577.85302,410
2025-01-223,860.003,900.003,750.003,865.003,697.43458,173
2025-01-213,680.004,000.003,585.003,860.003,692.651,524,139
2025-01-203,825.003,835.003,630.003,645.003,486.97319,635
2025-01-173,665.003,910.003,550.003,770.003,606.551,202,560
2025-01-163,690.003,690.003,540.003,600.003,443.92414,969
2025-01-153,650.003,710.003,545.003,670.003,510.89412,197
2025-01-143,230.003,765.003,200.003,730.003,568.282,363,600
2025-01-133,290.003,300.003,165.003,230.003,089.9671,038
2025-01-103,280.003,335.003,260.003,290.003,147.3667,060
2025-01-093,285.003,305.003,220.003,295.003,152.1466,890
2025-01-083,190.003,320.003,155.003,295.003,152.1485,964
2025-01-073,215.003,255.003,175.003,220.003,080.4071,890
2025-01-063,215.003,255.003,195.003,245.003,104.3142,006
2025-01-033,160.003,260.003,160.003,215.003,075.6192,824
2025-01-023,065.003,260.003,055.003,195.003,056.4896,940
2024-12-303,010.003,095.003,010.003,095.002,960.8256,305
2024-12-273,215.003,225.002,995.003,055.002,922.55104,652
2024-12-263,220.003,255.003,130.003,235.003,094.75127,657
2024-12-243,225.003,295.003,165.003,165.003,027.78137,221
2024-12-233,220.003,225.003,080.003,195.003,056.48247,206
2024-12-203,125.003,165.003,035.003,085.002,951.25122,718
2024-12-193,210.003,210.003,070.003,150.003,013.43159,327
2024-12-183,015.003,270.003,015.003,245.003,104.31290,977
2024-12-173,080.003,080.002,980.003,045.002,912.98181,117
2024-12-163,090.003,110.003,025.003,060.002,927.33103,571
2024-12-132,980.003,065.002,910.003,060.002,927.33171,174
2024-12-122,980.002,995.002,915.002,995.002,865.15132,702
2024-12-112,925.002,995.002,890.002,945.002,817.32145,229
2024-12-102,705.002,960.002,705.002,960.002,831.67160,544
2024-12-092,895.002,895.002,700.002,700.002,582.94166,211
2024-12-062,910.002,950.002,785.002,925.002,798.19141,450
2024-12-053,050.003,065.002,920.002,940.002,812.5481,640
2024-12-043,080.003,080.002,955.003,030.002,898.63199,322
2024-12-033,075.003,125.003,010.003,125.002,989.5170,233
2024-12-023,170.003,205.003,025.003,090.002,956.03152,135
2024-11-293,290.003,295.003,135.003,200.003,061.2683,222
2024-11-283,180.003,320.003,060.003,285.003,142.58162,998
2024-11-273,245.003,305.003,145.003,180.003,042.13100,456
2024-11-263,205.003,270.003,150.003,250.003,109.10124,157
2024-11-253,170.003,250.003,150.003,205.003,066.0576,250
2024-11-223,145.003,210.003,080.003,135.002,999.0894,974
2024-11-213,190.003,210.003,135.003,145.003,008.6571,823
2024-11-203,160.003,280.003,120.003,210.003,070.83110,465
2024-11-193,235.003,280.003,100.003,160.003,023.00124,633
2024-11-183,235.003,290.003,150.003,265.003,123.44105,913
2024-11-153,185.003,245.003,075.003,240.003,099.5392,121
2024-11-143,210.003,245.003,110.003,190.003,051.7098,835
2024-11-133,265.003,310.003,120.003,210.003,070.83160,812
2024-11-123,435.003,435.003,235.003,345.003,199.98173,682
2024-11-113,515.003,530.003,360.003,440.003,290.86132,984
2024-11-083,530.003,585.003,485.003,550.003,396.0933,010
2024-11-073,460.003,535.003,395.003,530.003,376.9695,783
2024-11-063,645.003,655.003,395.003,510.003,357.82116,457
2024-11-053,580.003,650.003,580.003,645.003,486.9734,966
2024-11-043,575.003,615.003,520.003,615.003,458.2745,447
2024-11-013,515.003,575.003,480.003,575.003,420.0068,039
2024-10-313,615.003,615.003,525.003,595.003,439.1435,764
2024-10-303,600.003,635.003,560.003,625.003,467.8417,550
2024-10-293,595.003,615.003,540.003,600.003,443.9229,905
← NewerPage 8 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.