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
2026-04-205,510.005,510.005,230.005,290.005,290.00133,720
2026-04-175,300.005,430.005,230.005,410.005,410.00107,133
2026-04-165,460.005,460.005,280.005,300.005,300.00142,142
2026-04-155,230.005,580.005,190.005,460.005,460.00610,642
2026-04-145,120.005,215.004,995.005,130.005,130.00299,608
2026-04-134,990.005,090.004,940.005,020.005,020.0097,554
2026-04-104,940.005,100.004,905.004,990.004,990.00121,825
2026-04-094,845.005,130.004,790.004,880.004,880.00184,411
2026-04-084,635.005,270.004,615.004,900.004,900.00757,221
2026-04-074,682.004,695.004,570.004,595.004,595.0014,374
2026-04-064,675.004,700.004,625.004,625.004,625.0011,717
2026-04-034,600.004,715.004,600.004,675.004,675.0025,859
2026-04-024,685.004,720.004,540.004,580.004,580.0018,842
2026-04-014,730.004,730.004,615.004,665.004,665.0040,751
2026-03-314,660.004,665.004,565.004,595.004,595.0019,761
2026-03-304,630.004,700.004,480.004,670.004,670.0031,612
2026-03-274,500.004,690.004,480.004,690.004,690.0024,640
2026-03-264,610.004,655.004,560.004,575.004,575.0016,879
2026-03-254,530.004,675.004,530.004,645.004,645.0031,382
2026-03-244,505.004,600.004,455.004,530.004,530.0021,752
2026-03-234,675.004,675.004,485.004,485.004,485.0043,672
2026-03-204,550.004,750.004,500.004,675.004,675.0066,848
2026-03-194,475.004,570.004,440.004,525.004,525.0026,131
2026-03-184,495.004,500.004,450.004,500.004,500.0025,501
2026-03-174,530.004,530.004,430.004,475.004,475.0014,135
2026-03-164,490.004,530.004,410.004,490.004,490.0021,091
2026-03-134,450.004,545.004,360.004,485.004,485.0039,476
2026-03-124,350.004,445.004,325.004,430.004,430.0025,533
2026-03-114,325.004,430.004,315.004,350.004,350.0045,628
2026-03-104,325.004,380.004,270.004,355.004,355.0028,206
2026-03-094,395.004,395.004,225.004,300.004,300.0033,680
2026-03-064,390.004,465.004,250.004,465.004,465.0046,508
2026-03-054,485.004,485.004,260.004,390.004,390.0044,828
2026-03-044,550.004,550.004,160.004,220.004,220.00125,061
2026-03-034,705.004,705.004,585.004,585.004,585.0038,910
2026-02-274,770.004,795.004,720.004,770.004,770.0023,235
2026-02-264,850.004,850.004,725.004,770.004,770.0037,319
2026-02-254,835.004,870.004,765.004,800.004,800.0028,459
2026-02-244,795.004,825.004,735.004,815.004,815.0020,791
2026-02-234,880.004,880.004,745.004,800.004,800.0032,170
2026-02-204,790.004,885.004,790.004,830.004,830.0050,364
2026-02-194,750.004,810.004,710.004,790.004,790.0048,296
2026-02-134,800.004,800.004,705.004,750.004,750.0025,048
2026-02-124,835.004,835.004,760.004,805.004,805.0044,016
2026-02-114,750.004,815.004,680.004,800.004,800.0066,208
2026-02-104,650.004,730.004,625.004,725.004,725.0048,054
2026-02-094,570.004,645.004,530.004,575.004,575.0017,233
2026-02-064,550.004,600.004,495.004,525.004,525.0026,650
2026-02-054,620.004,635.004,545.004,610.004,610.0028,758
2026-02-044,575.004,630.004,560.004,620.004,620.0014,312
2026-02-034,495.004,630.004,490.004,620.004,620.0030,041
2026-02-024,605.004,605.004,470.004,495.004,495.0040,035
2026-01-304,630.004,630.004,545.004,610.004,610.0030,566
2026-01-294,635.004,645.004,550.004,645.004,645.0033,941
2026-01-284,675.004,695.004,615.004,635.004,635.0026,069
2026-01-274,690.004,700.004,605.004,675.004,675.0015,306
2026-01-264,650.004,690.004,600.004,690.004,690.0022,022
2026-01-234,680.004,680.004,525.004,630.004,630.0023,472
2026-01-224,620.004,620.004,520.004,560.004,560.009,351
2026-01-214,635.004,635.004,520.004,555.004,555.0015,465
← NewerPage 3 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.