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
2026-10-193,670.003,725.003,660.003,725.003,725.0016,704
2026-10-163,745.003,760.003,660.003,695.003,695.0076,317
2026-10-153,810.003,810.003,640.003,700.003,700.0029,378
2026-10-143,755.003,925.003,715.003,815.003,815.0071,895
2026-10-133,830.004,035.003,650.003,720.003,720.00255,718
2026-10-123,675.004,490.003,525.003,835.003,835.001,328,488
2026-10-083,720.003,725.003,630.003,670.003,670.0015,615
2026-10-073,760.003,770.003,675.003,720.003,720.0024,991
2026-10-063,750.003,760.003,705.003,730.003,730.0015,399
2026-10-023,865.003,875.003,710.003,760.003,760.0018,974
2026-10-013,780.003,820.003,715.003,760.003,760.0020,143
2026-09-303,900.004,155.003,730.003,760.003,760.0072,997
2026-09-293,950.003,950.003,725.003,770.003,770.0027,229
2026-09-284,010.004,010.003,830.003,845.003,845.0015,344
2026-09-234,020.004,050.003,875.003,875.003,875.0023,316
2026-09-224,030.004,070.003,980.004,000.004,000.005,964
2026-09-213,955.004,200.003,905.004,060.004,060.0023,767
2026-09-184,065.004,070.003,955.003,955.003,955.007,073
2026-09-174,000.004,030.003,950.004,005.004,005.005,069
2026-09-163,955.004,050.003,950.004,000.004,000.003,068
2026-09-154,020.004,135.003,955.003,990.003,990.005,742
2026-09-144,065.004,065.003,950.004,020.004,020.003,451
2026-09-114,045.004,120.003,915.004,060.004,060.0014,023
2026-09-104,140.004,140.004,010.004,060.004,060.009,374
2026-09-094,165.004,165.004,065.004,100.004,100.002,648
2026-09-084,190.004,190.004,095.004,105.004,105.004,241
2026-09-074,200.004,200.004,100.004,100.004,100.005,540
2026-09-044,150.004,245.004,090.004,185.004,185.0043,085
2026-09-034,065.004,350.003,980.004,185.004,185.0077,274
2026-09-024,065.004,065.003,960.003,970.003,970.005,734
2026-09-013,980.004,065.003,955.004,040.004,040.008,481
2026-08-314,040.004,045.003,960.004,030.004,030.007,572
2026-08-284,035.004,150.003,980.004,040.004,040.0016,121
2026-08-274,175.004,190.004,015.004,020.004,020.0020,120
2026-08-263,980.004,195.003,895.004,195.004,195.0035,977
2026-08-253,900.003,900.003,795.003,900.003,900.0010,300
2026-08-243,970.003,970.003,825.003,825.003,825.0017,551
2026-08-213,960.003,960.003,810.003,905.003,905.0013,122
2026-08-203,970.003,970.003,850.003,885.003,885.0011,774
2026-08-193,885.003,945.003,750.003,895.003,895.0018,383
2026-08-184,035.004,110.003,910.003,940.003,940.0031,992
2026-08-144,035.004,120.003,995.004,110.004,110.0018,868
2026-08-134,015.004,100.004,015.004,035.004,035.0041,326
2026-08-124,010.004,060.003,985.004,000.004,000.0032,834
2026-08-113,930.004,045.003,930.004,010.004,010.0016,384
2026-08-103,915.003,950.003,870.003,940.003,940.0017,001
2026-08-073,890.003,925.003,840.003,915.003,915.0037,003
2026-08-063,865.003,930.003,835.003,890.003,890.0040,211
2026-08-054,000.004,000.003,850.003,855.003,855.0081,313
2026-08-043,895.003,950.003,870.003,930.003,930.009,886
2026-08-033,775.003,940.003,775.003,925.003,925.005,574
2026-07-313,720.003,875.003,720.003,850.003,850.0013,216
2026-07-303,800.004,120.003,570.003,720.003,720.0018,411
2026-07-293,955.004,140.003,335.003,740.003,740.0052,242
2026-07-284,030.004,100.003,925.003,945.003,945.0024,393
2026-07-274,095.004,100.004,030.004,035.004,035.004,123
2026-07-244,130.004,130.004,000.004,100.004,100.0021,266
2026-07-234,115.004,130.004,040.004,100.004,100.0034,774
2026-07-224,200.004,200.004,050.004,050.004,050.0023,924
2026-07-214,350.004,350.004,070.004,135.004,135.007,254
Page 1 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.