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
2024-10-283,520.003,600.003,470.003,595.003,439.1460,189
2024-10-253,430.003,555.003,365.003,555.003,400.8787,019
2024-10-243,625.003,625.003,360.003,415.003,266.94295,248
2024-10-233,615.003,650.003,585.003,635.003,477.4032,606
2024-10-223,615.003,655.003,565.003,615.003,458.2736,139
2024-10-213,630.003,660.003,590.003,660.003,501.3235,368
2024-10-183,610.003,645.003,580.003,630.003,472.6229,191
2024-10-173,665.003,675.003,580.003,645.003,486.9744,861
2024-10-163,670.003,670.003,610.003,665.003,506.1047,317
2024-10-153,740.003,740.003,625.003,680.003,520.45149,246
2024-10-143,770.003,810.003,705.003,770.003,606.5567,438
2024-10-113,850.003,895.003,750.003,800.003,635.2547,806
2024-10-103,860.003,870.003,785.003,845.003,678.3031,402
2024-10-083,815.003,865.003,795.003,850.003,683.0831,638
2024-10-073,820.003,900.003,795.003,850.003,683.0831,621
2024-10-043,800.003,845.003,750.003,800.003,635.2536,859
2024-10-023,825.003,840.003,735.003,805.003,640.0341,319
2024-09-303,930.003,950.003,795.003,850.003,683.0843,493
2024-09-273,900.003,975.003,890.003,930.003,759.6148,394
2024-09-263,850.003,935.003,810.003,910.003,740.48114,136
2024-09-253,870.003,885.003,785.003,865.003,697.4342,487
2024-09-243,810.003,865.003,770.003,865.003,697.4341,861
2024-09-233,830.003,830.003,735.003,820.003,654.3841,259
2024-09-203,835.003,855.003,815.003,835.003,668.7330,828
2024-09-193,795.003,840.003,730.003,800.003,635.2530,611
2024-09-133,750.003,840.003,695.003,785.003,620.9071,817
2024-09-123,570.003,735.003,570.003,710.003,549.1574,591
2024-09-113,655.003,685.003,515.003,580.003,424.7975,411
2024-09-103,710.003,730.003,600.003,660.003,501.3247,987
2024-09-093,410.003,750.003,410.003,750.003,587.42117,490
2024-09-063,520.003,680.003,395.003,555.003,400.87131,525
2024-09-053,605.003,625.003,470.003,565.003,410.4474,185
2024-09-043,750.003,750.003,525.003,550.003,396.09158,663
2024-09-033,820.003,875.003,775.003,820.003,654.3850,172
2024-09-023,925.003,925.003,800.003,855.003,687.8736,805
2024-08-303,850.003,930.003,850.003,925.003,754.8352,906
2024-08-293,870.003,940.003,820.003,875.003,707.0045,790
2024-08-283,910.003,925.003,810.003,885.003,716.5685,370
2024-08-273,835.003,905.003,780.003,900.003,730.9134,022
2024-08-264,010.004,010.003,860.003,880.003,711.7858,080
2024-08-233,925.003,980.003,870.003,975.003,802.6652,465
2024-08-224,055.004,080.003,900.003,965.003,793.1092,154
2024-08-214,070.004,070.003,975.004,055.003,879.1952,160
2024-08-204,045.004,085.003,990.004,085.003,907.8956,363
2024-08-194,030.004,080.003,930.003,990.003,817.0151,670
2024-08-164,105.004,170.004,045.004,050.003,874.4195,662
2024-08-144,005.004,370.004,000.004,080.003,903.11422,365
2024-08-133,955.004,020.003,910.004,005.003,831.3640,452
2024-08-123,910.004,020.003,900.003,995.003,821.8081,466
2024-08-093,820.003,955.003,820.003,915.003,745.2682,899
2024-08-083,740.003,825.003,650.003,800.003,635.2573,983
2024-08-073,650.003,810.003,635.003,785.003,620.90106,055
2024-08-063,450.003,770.003,450.003,735.003,573.07240,891
2024-08-053,985.003,990.003,200.003,445.003,295.64503,584
2024-08-024,165.004,165.003,980.004,000.003,826.58181,855
2024-08-014,145.004,270.004,145.004,200.004,017.9166,979
2024-07-314,095.004,165.004,040.004,165.003,984.4389,922
2024-07-304,280.004,280.004,070.004,095.003,917.46174,389
2024-07-294,240.004,365.004,185.004,280.004,094.44114,182
2024-07-264,175.004,250.004,035.004,240.004,056.17180,391
← NewerPage 9 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.