See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← 024070.KO stock page

Wiscom historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,200.003,220.003,190.003,200.002,931.7615,242
2022-08-113,190.003,200.003,185.003,200.002,931.7617,488
2022-08-103,200.003,225.003,185.003,200.002,931.7610,916
2022-08-093,235.003,235.003,205.003,235.002,963.8212,534
2022-08-083,200.003,275.003,195.003,240.002,968.407,556
2022-08-053,200.003,200.003,185.003,200.002,931.7610,737
2022-08-043,195.003,200.003,120.003,200.002,931.7633,365
2022-08-033,160.003,200.003,160.003,200.002,931.7614,865
2022-08-023,200.003,200.003,160.003,190.002,922.5914,410
2022-08-013,200.003,200.003,180.003,195.002,927.1720,012
2022-07-293,195.003,220.003,190.003,200.002,931.7615,633
2022-07-283,200.003,200.003,180.003,195.002,927.1720,402
2022-07-273,190.003,200.003,155.003,190.002,922.5917,912
2022-07-263,195.003,200.003,160.003,190.002,922.5937,408
2022-07-253,155.003,200.003,155.003,195.002,927.176,650
2022-07-223,200.003,200.003,155.003,200.002,931.768,180
2022-07-213,180.003,200.003,175.003,195.002,927.175,896
2022-07-203,190.003,200.003,150.003,180.002,913.4316,401
2022-07-193,200.003,200.003,120.003,195.002,927.1721,549
2022-07-183,135.003,200.003,130.003,200.002,931.7611,595
2022-07-153,195.003,255.003,110.003,155.002,890.5312,126
2022-07-143,175.003,255.003,170.003,200.002,931.766,317
2022-07-133,145.003,215.003,145.003,175.002,908.8512,197
2022-07-123,235.003,270.003,030.003,215.002,945.5034,288
2022-07-113,300.003,300.003,250.003,270.002,995.8915,440
2022-07-083,310.003,315.003,255.003,300.003,023.3716,108
2022-07-073,280.003,355.003,255.003,305.003,027.959,302
2022-07-063,300.003,350.003,250.003,280.003,005.0511,543
2022-07-053,240.003,290.003,240.003,280.003,005.0510,671
2022-07-043,225.003,265.003,145.003,240.002,968.4025,708
2022-07-013,165.003,285.003,165.003,240.002,968.4030,819
2022-06-303,250.003,550.003,205.003,205.002,936.34157,214
2022-06-293,145.003,265.003,130.003,250.002,977.5646,339
2022-06-283,110.003,175.003,100.003,165.002,899.6923,425
2022-06-273,065.003,135.003,010.003,110.002,849.3018,623
2022-06-242,765.002,990.002,765.002,990.002,739.3643,510
2022-06-233,135.003,135.002,905.002,910.002,666.0768,650
2022-06-223,150.003,460.003,060.003,140.002,876.79121,210
2022-06-213,135.003,245.003,100.003,150.002,885.9518,953
2022-06-203,290.003,290.003,120.003,135.002,872.2055,233
2022-06-173,090.003,290.003,060.003,290.003,014.2129,426
2022-06-163,185.003,285.003,185.003,205.002,936.3434,108
2022-06-153,255.003,275.003,180.003,185.002,918.0172,546
2022-06-143,285.003,330.003,200.003,285.003,009.6344,378
2022-06-133,380.003,415.003,330.003,365.003,082.9260,111
2022-06-103,490.003,490.003,445.003,470.003,179.1226,058
2022-06-093,495.003,500.003,465.003,495.003,202.0323,162
2022-06-083,480.003,505.003,475.003,500.003,206.6122,874
2022-06-073,475.003,495.003,455.003,490.003,197.4524,786
2022-06-033,490.003,520.003,480.003,480.003,188.2814,526
2022-06-023,475.003,500.003,460.003,490.003,197.4516,463
2022-05-313,420.003,495.003,400.003,480.003,188.2870,859
2022-05-303,410.003,435.003,390.003,420.003,133.3134,405
2022-05-273,375.003,410.003,340.003,360.003,078.3459,903
2022-05-263,390.003,425.003,360.003,380.003,096.6716,920
2022-05-253,410.003,410.003,365.003,390.003,105.8315,899
2022-05-243,420.003,455.003,370.003,415.003,128.7322,198
2022-05-233,425.003,455.003,375.003,420.003,133.3119,198
2022-05-203,395.003,430.003,390.003,420.003,133.3119,358
2022-05-193,400.003,460.003,335.003,405.003,119.5734,744
← NewerPage 18 of 21 · 1,228 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.