Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 010100.KO stock page

Korea Flange historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,155.003,290.003,150.003,275.003,275.0026,680
2026-10-163,165.003,280.003,160.003,240.003,240.0056,180
2026-10-153,265.003,265.003,125.003,175.003,175.0070,326
2026-10-143,240.003,365.003,240.003,325.003,325.0035,859
2026-10-133,255.003,270.003,140.003,260.003,260.0070,864
2026-10-123,385.003,415.003,230.003,240.003,240.00109,791
2026-10-083,435.003,435.003,380.003,385.003,385.0031,577
2026-10-073,460.003,490.003,395.003,400.003,400.0049,565
2026-10-063,485.003,485.003,425.003,450.003,450.0038,221
2026-10-023,430.003,500.003,405.003,460.003,460.0042,161
2026-10-013,425.003,465.003,395.003,430.003,430.0056,242
2026-09-303,400.003,445.003,360.003,410.003,410.0037,330
2026-09-293,415.003,415.003,350.003,395.003,395.0028,504
2026-09-283,320.003,430.003,315.003,395.003,395.0037,994
2026-09-233,390.003,390.003,315.003,335.003,335.0038,074
2026-09-223,370.003,420.003,345.003,360.003,360.0058,144
2026-09-213,415.003,415.003,335.003,350.003,350.0068,828
2026-09-183,455.003,470.003,400.003,405.003,405.0032,457
2026-09-173,430.003,450.003,360.003,410.003,410.0015,462
2026-09-163,435.003,435.003,360.003,410.003,410.0040,831
2026-09-153,450.003,490.003,400.003,410.003,410.0068,036
2026-09-143,520.003,520.003,450.003,455.003,455.0028,411
2026-09-113,445.003,550.003,445.003,515.003,515.0046,263
2026-09-103,485.003,545.003,450.003,530.003,530.0079,248
2026-09-093,525.003,525.003,480.003,490.003,490.0070,350
2026-09-083,550.003,600.003,505.003,545.003,545.00103,209
2026-09-073,590.003,600.003,530.003,560.003,560.0040,652
2026-09-043,610.003,615.003,545.003,580.003,580.0045,888
2026-09-033,565.003,600.003,510.003,600.003,600.0039,866
2026-09-023,620.003,620.003,515.003,530.003,530.0055,674
2026-09-013,630.003,650.003,575.003,650.003,650.0027,848
2026-08-313,595.003,635.003,420.003,630.003,630.0043,583
2026-08-283,545.003,600.003,480.003,600.003,600.0055,091
2026-08-273,635.003,645.003,540.003,545.003,545.0038,393
2026-08-263,640.003,655.003,560.003,625.003,625.0035,110
2026-08-253,525.003,640.003,455.003,640.003,640.0034,337
2026-08-243,520.003,600.003,485.003,525.003,525.0050,363
2026-08-213,585.003,585.003,455.003,510.003,510.0065,383
2026-08-203,595.003,640.003,545.003,575.003,575.0042,668
2026-08-193,620.003,650.003,540.003,590.003,590.0052,511
2026-08-183,835.003,840.003,625.003,655.003,655.00101,469
2026-08-143,755.003,875.003,680.003,865.003,865.00130,450
2026-08-133,815.003,940.003,730.003,750.003,750.00103,309
2026-08-123,820.003,860.003,755.003,810.003,810.0081,807
2026-08-113,770.003,835.003,715.003,820.003,820.0092,378
2026-08-103,660.003,770.003,645.003,770.003,770.0055,531
2026-08-073,695.003,705.003,625.003,650.003,650.0044,957
2026-08-063,695.003,715.003,630.003,690.003,690.0060,215
2026-08-053,660.003,755.003,655.003,700.003,700.0072,512
2026-08-043,510.003,660.003,510.003,660.003,660.0051,309
2026-08-033,475.003,660.003,450.003,540.003,540.0065,335
2026-07-313,300.003,530.003,300.003,510.003,510.0088,953
2026-07-303,135.003,350.003,135.003,205.003,205.00159,068
2026-07-293,490.003,550.003,115.003,240.003,240.00283,601
2026-07-283,500.003,525.003,375.003,405.003,405.00133,688
2026-07-273,640.003,695.003,530.003,560.003,560.00108,803
2026-07-243,640.003,735.003,545.003,585.003,585.0090,037
2026-07-233,525.003,645.003,425.003,645.003,645.0049,040
2026-07-223,450.003,630.003,450.003,525.003,525.00101,238
2026-07-213,355.003,470.003,285.003,400.003,400.0060,749
Page 1 of 3 · 121 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.