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%
← 023350.KO stock page

Korea Eng Cons historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-204,135.004,235.004,090.004,165.004,165.0012,947
2026-07-164,175.004,320.004,130.004,170.004,170.005,401
2026-07-154,295.004,295.004,150.004,180.004,180.008,571
2026-07-144,120.004,240.004,090.004,165.004,165.0026,480
2026-07-134,320.004,355.004,120.004,150.004,150.0011,426
2026-07-104,100.004,300.004,100.004,300.004,300.008,077
2026-07-094,070.004,240.004,070.004,135.004,135.0031,224
2026-07-084,390.004,390.004,130.004,200.004,200.0021,071
2026-07-074,295.004,400.004,210.004,310.004,310.0019,761
2026-07-064,270.004,420.004,240.004,350.004,350.0022,195
2026-07-034,390.004,480.004,240.004,250.004,250.0032,839
2026-07-024,315.004,675.004,200.004,390.004,390.0067,955
2026-07-014,485.004,550.004,260.004,330.004,330.0028,058
2026-06-304,220.004,500.004,120.004,500.004,500.0020,039
2026-06-294,000.004,595.004,000.004,300.004,300.0020,017
2026-06-264,135.004,200.003,965.004,035.004,035.0030,009
2026-06-254,520.004,520.004,000.004,135.004,135.0036,014
2026-06-244,150.004,205.004,040.004,115.004,115.0023,156
2026-06-234,225.004,355.004,050.004,080.004,080.0060,649
2026-06-224,390.004,450.004,320.004,360.004,360.0020,637
2026-06-194,610.004,720.004,310.004,425.004,425.0038,845
2026-06-184,665.004,665.004,410.004,610.004,610.0036,448
2026-06-174,550.004,645.004,550.004,625.004,625.0017,669
2026-06-164,500.004,670.004,485.004,585.004,585.0018,657
2026-06-154,605.004,675.004,485.004,515.004,515.0037,550
2026-06-124,540.004,600.004,360.004,530.004,530.0047,872
2026-06-114,465.004,465.004,250.004,360.004,360.0014,611
2026-06-104,660.004,660.004,225.004,345.004,345.0027,110
2026-06-094,360.004,595.004,270.004,395.004,395.0022,230
2026-06-084,480.004,480.004,250.004,345.004,345.0053,047
2026-06-054,600.004,600.004,390.004,480.004,480.0021,283
2026-06-044,650.004,700.004,395.004,505.004,505.0029,630
2026-06-024,500.004,600.004,330.004,435.004,435.0048,067
2026-06-014,565.004,600.004,440.004,500.004,500.0043,780
2026-05-294,725.004,730.004,565.004,610.004,610.0033,602
2026-05-284,700.004,780.004,565.004,725.004,725.0039,233
2026-05-274,995.004,995.004,750.004,750.004,750.0054,587
2026-05-265,180.005,180.004,955.004,995.004,995.0034,149
2026-05-225,040.005,130.004,995.005,090.005,090.0031,207
2026-05-214,940.005,160.004,940.005,010.005,010.0026,238
2026-05-205,010.005,050.004,825.004,940.004,940.0029,552
2026-05-194,950.005,080.004,850.005,030.005,030.0047,117
2026-05-185,040.005,100.004,790.004,950.004,950.0071,477
2026-05-155,050.005,210.004,905.005,040.005,040.0067,304
2026-05-145,100.005,140.004,950.005,040.005,040.0042,781
2026-05-135,000.005,110.004,900.005,040.005,040.0059,313
2026-05-125,200.005,200.004,960.004,980.004,980.0077,950
2026-05-115,360.005,380.005,090.005,100.005,100.0098,440
2026-05-085,470.005,470.005,270.005,330.005,330.00142,316
2026-05-075,170.006,240.005,120.005,470.005,470.001,345,022
2026-05-065,280.005,280.005,130.005,180.005,180.0049,579
2026-05-045,320.005,440.005,230.005,330.005,330.0065,386
2026-04-305,340.005,430.005,260.005,280.005,280.0044,565
2026-04-295,320.005,380.005,190.005,340.005,340.0080,698
2026-04-285,240.005,330.005,200.005,320.005,320.0040,155
2026-04-275,320.005,320.005,210.005,240.005,240.0051,086
2026-04-245,300.005,330.005,240.005,280.005,280.0039,403
2026-04-235,390.005,390.005,220.005,300.005,300.0061,360
2026-04-225,330.005,550.005,160.005,280.005,280.0086,736
2026-04-215,290.005,470.005,270.005,330.005,330.0066,549
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.