Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 024070.KO stock page

Wiscom historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-262,390.002,445.002,385.002,415.002,297.8820,333
2024-04-252,405.002,455.002,395.002,400.002,283.618,745
2024-04-242,415.002,460.002,390.002,405.002,288.379,323
2024-04-232,385.002,460.002,385.002,415.002,297.8811,455
2024-04-222,340.002,410.002,340.002,395.002,278.855,895
2024-04-192,345.002,435.002,345.002,390.002,274.1010,706
2024-04-182,305.002,445.002,305.002,345.002,231.2813,571
2024-04-172,350.002,465.002,305.002,305.002,193.2229,841
2024-04-162,350.002,480.002,350.002,365.002,250.3117,299
2024-04-152,415.002,425.002,370.002,390.002,274.1018,618
2024-04-122,440.002,455.002,350.002,415.002,297.8838,667
2024-04-112,450.002,480.002,400.002,400.002,283.6120,954
2024-04-092,455.002,520.002,415.002,465.002,345.4655,551
2024-04-082,510.002,560.002,460.002,460.002,340.7071,574
2024-04-052,520.002,545.002,485.002,490.002,369.2539,939
2024-04-042,520.002,560.002,515.002,520.002,397.798,827
2024-04-032,570.002,580.002,505.002,540.002,416.8236,456
2024-04-022,530.002,575.002,530.002,550.002,426.3417,299
2024-04-012,530.002,580.002,530.002,550.002,426.3423,846
2024-03-292,555.002,580.002,525.002,560.002,435.8524,683
2024-03-282,520.002,590.002,520.002,565.002,440.6137,007
2024-03-272,520.002,595.002,520.002,530.002,407.3117,200
2024-03-262,515.002,560.002,510.002,510.002,388.287,331
2024-03-252,500.002,585.002,480.002,535.002,412.0639,062
2024-03-222,510.002,545.002,480.002,500.002,378.7627,517
2024-03-212,500.002,540.002,475.002,505.002,383.5242,441
2024-03-202,495.002,510.002,465.002,505.002,383.5245,050
2024-03-192,470.002,540.002,470.002,480.002,359.7361,130
2024-03-182,500.002,545.002,470.002,470.002,350.2234,056
2024-03-152,540.002,550.002,500.002,520.002,397.799,880
2024-03-142,525.002,575.002,500.002,540.002,416.8218,260
2024-03-132,545.002,545.002,500.002,545.002,421.5814,310
2024-03-122,540.002,540.002,500.002,500.002,378.764,737
2024-03-112,545.002,575.002,480.002,520.002,397.7928,481
2024-03-082,495.002,555.002,495.002,520.002,397.7924,392
2024-03-072,505.002,525.002,480.002,510.002,388.285,999
2024-03-062,535.002,570.002,495.002,510.002,388.2826,967
2024-03-052,550.002,575.002,525.002,545.002,421.5824,292
2024-03-042,570.002,590.002,520.002,550.002,426.3436,240
2024-02-292,555.002,620.002,545.002,565.002,440.6145,853
2024-02-282,550.002,560.002,540.002,555.002,431.093,768
2024-02-272,575.002,580.002,555.002,560.002,435.853,801
2024-02-262,595.002,595.002,570.002,575.002,450.124,118
2024-02-232,625.002,625.002,570.002,595.002,469.153,180
2024-02-222,590.002,605.002,580.002,605.002,478.672,572
2024-02-212,625.002,625.002,580.002,600.002,473.912,464
2024-02-202,585.002,650.002,580.002,605.002,478.6719,412
2024-02-192,570.002,615.002,555.002,600.002,473.9114,640
2024-02-162,600.002,625.002,565.002,570.002,445.377,702
2024-02-152,580.002,600.002,575.002,595.002,469.152,751
2024-02-142,580.002,590.002,560.002,570.002,445.375,581
2024-02-132,580.002,610.002,555.002,560.002,435.8524,208
2024-02-082,600.002,600.002,575.002,580.002,454.882,558
2024-02-072,590.002,615.002,570.002,595.002,469.158,702
2024-02-062,600.002,620.002,555.002,590.002,464.4011,594
2024-02-052,615.002,635.002,570.002,600.002,473.9127,753
2024-02-022,600.002,625.002,585.002,590.002,464.404,830
2024-02-012,560.002,625.002,540.002,575.002,450.1228,773
2024-01-312,580.002,700.002,560.002,570.002,445.3751,688
2024-01-302,550.002,675.002,505.002,630.002,502.4662,191
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 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.