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
2026-01-204,560.004,620.004,525.004,600.004,600.0012,694
2026-01-194,620.004,620.004,550.004,600.004,600.0020,664
2026-01-164,690.004,690.004,580.004,620.004,620.0013,923
2026-01-154,630.004,660.004,575.004,640.004,640.0019,498
2026-01-144,650.004,685.004,600.004,650.004,650.0013,721
2026-01-134,700.004,700.004,570.004,650.004,650.0020,242
2026-01-124,615.004,685.004,605.004,670.004,670.0015,599
2026-01-094,665.004,665.004,555.004,615.004,615.0020,776
2026-01-084,690.004,690.004,580.004,600.004,600.0018,075
2026-01-074,665.004,810.004,560.004,690.004,690.0027,630
2026-01-064,750.004,780.004,660.004,665.004,665.0020,410
2026-01-054,755.004,800.004,680.004,730.004,730.0013,407
2026-01-024,810.004,810.004,720.004,755.004,755.0013,941
2025-12-304,710.004,890.004,710.004,810.004,810.0024,856
2025-12-294,765.004,775.004,720.004,760.004,760.0021,777
2025-12-264,795.004,815.004,745.004,765.004,615.0025,343
2025-12-244,880.004,880.004,755.004,795.004,644.0622,914
2025-12-234,920.004,920.004,775.004,850.004,697.3224,685
2025-12-224,910.004,910.004,825.004,880.004,726.3818,635
2025-12-194,895.004,895.004,780.004,860.004,707.0117,079
2025-12-184,855.004,885.004,765.004,820.004,668.2734,897
2025-12-174,905.004,930.004,820.004,855.004,702.1747,396
2025-12-164,930.004,970.004,830.004,865.004,711.8535,739
2025-12-155,000.005,000.004,865.004,930.004,774.8152,081
2025-12-124,920.005,200.004,920.004,980.004,823.23183,246
2025-12-114,755.005,200.004,755.004,900.004,745.75190,910
2025-12-104,770.004,770.004,720.004,755.004,605.317,408
2025-12-094,845.004,845.004,700.004,770.004,619.8435,573
2025-12-084,970.004,970.004,770.004,770.004,619.8457,434
2025-12-054,775.005,080.004,735.004,970.004,813.55151,241
2025-12-044,760.004,800.004,695.004,735.004,585.9438,318
2025-12-034,685.004,880.004,630.004,770.004,619.84110,536
2025-12-024,650.004,695.004,560.004,650.004,503.6227,073
2025-12-014,665.004,665.004,550.004,550.004,406.7730,053
2025-11-284,625.004,830.004,550.004,665.004,518.1561,962
2025-11-274,660.004,660.004,530.004,580.004,435.8222,514
2025-11-264,660.004,660.004,540.004,550.004,406.7715,450
2025-11-254,560.004,575.004,500.004,565.004,421.3015,865
2025-11-244,510.004,625.004,410.004,510.004,368.0335,704
2025-11-214,460.004,585.004,415.004,505.004,363.1838,985
2025-11-204,385.004,500.004,385.004,475.004,334.1313,830
2025-11-194,350.004,415.004,310.004,385.004,246.9611,845
2025-11-184,455.004,560.004,360.004,360.004,222.7542,243
2025-11-174,530.004,580.004,490.004,500.004,358.346,311
2025-11-144,615.004,615.004,500.004,500.004,358.3428,005
2025-11-134,670.004,670.004,550.004,625.004,479.417,466
2025-11-124,570.004,655.004,535.004,590.004,445.5110,449
2025-11-114,545.004,570.004,485.004,570.004,426.149,957
2025-11-104,485.004,545.004,435.004,495.004,353.509,856
2025-11-074,480.004,515.004,425.004,430.004,290.5519,045
2025-11-064,390.004,495.004,390.004,485.004,343.817,215
2025-11-054,520.004,520.004,360.004,415.004,276.0224,418
2025-11-044,455.004,585.004,455.004,460.004,319.6020,025
2025-11-034,560.004,590.004,500.004,500.004,358.3445,115
2025-10-314,675.004,695.004,505.004,585.004,440.6731,674
2025-10-304,775.004,775.004,640.004,675.004,527.8335,916
2025-10-294,790.004,815.004,750.004,750.004,600.4722,619
2025-10-284,880.004,880.004,730.004,770.004,619.8451,370
2025-10-274,830.004,870.004,800.004,815.004,663.4326,052
2025-10-244,840.004,860.004,775.004,825.004,673.1125,623
← NewerPage 4 of 5 · 244 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.