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%WTI98.61▲ 1.50%
← 024070.KO stock page

Wiscom historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,400.003,455.003,385.003,415.003,128.7339,571
2022-05-173,390.003,425.003,360.003,385.003,101.2529,069
2022-05-163,345.003,400.003,345.003,390.003,105.8322,528
2022-05-133,240.003,350.003,205.003,345.003,064.6044,584
2022-05-123,315.003,325.003,120.003,265.002,991.3169,019
2022-05-113,295.003,400.003,280.003,295.003,018.7985,689
2022-05-103,300.003,320.003,125.003,295.003,018.79107,662
2022-05-093,420.003,445.003,340.003,345.003,064.60116,375
2022-05-063,420.003,500.003,380.003,415.003,128.73151,792
2022-05-043,525.003,910.003,425.003,435.003,147.061,395,732
2022-05-033,525.003,550.003,505.003,530.003,234.0991,545
2022-05-023,515.003,540.003,470.003,525.003,229.5148,693
2022-04-293,540.003,560.003,470.003,515.003,220.3559,841
2022-04-283,395.003,490.003,380.003,475.003,183.7040,170
2022-04-273,405.003,410.003,365.003,405.003,119.5743,994
2022-04-263,360.003,440.003,360.003,435.003,147.0655,552
2022-04-253,410.003,415.003,360.003,360.003,078.3464,800
2022-04-223,490.003,490.003,380.003,470.003,179.1288,315
2022-04-213,490.003,520.003,455.003,500.003,206.6162,961
2022-04-203,505.003,530.003,455.003,490.003,197.4576,937
2022-04-193,410.003,480.003,400.003,470.003,179.12169,222
2022-04-183,345.003,425.003,345.003,420.003,133.3159,204
2022-04-153,375.003,405.003,315.003,390.003,105.8333,684
2022-04-143,375.003,395.003,310.003,375.003,092.0939,829
2022-04-133,310.003,420.003,280.003,345.003,064.6023,813
2022-04-123,295.003,345.003,280.003,310.003,032.5339,376
2022-04-113,315.003,380.003,265.003,310.003,032.5322,695
2022-04-083,300.003,345.003,270.003,315.003,037.1213,532
2022-04-073,370.003,370.003,275.003,305.003,027.9530,914
2022-04-063,420.003,445.003,335.003,375.003,092.0935,071
2022-04-053,485.003,485.003,350.003,420.003,133.3140,559
2022-04-043,385.003,420.003,300.003,420.003,133.3157,044
2022-04-013,300.003,450.003,230.003,390.003,105.8373,357
2022-03-313,265.003,310.003,260.003,305.003,027.9521,731
2022-03-303,285.003,290.003,220.003,285.003,009.6320,363
2022-03-293,300.003,400.003,245.003,285.003,009.6333,564
2022-03-283,285.003,345.003,225.003,320.003,041.7027,300
2022-03-253,295.003,330.003,240.003,305.003,027.9544,454
2022-03-243,175.003,295.003,130.003,295.003,018.7975,877
2022-03-233,190.003,240.003,105.003,165.002,899.6942,622
2022-03-223,175.003,200.003,145.003,185.002,918.0125,910
2022-03-213,245.003,245.003,165.003,190.002,922.5917,703
2022-03-183,165.003,235.003,100.003,165.002,899.6928,190
2022-03-173,045.003,240.003,035.003,160.002,895.1177,135
2022-03-162,935.003,035.002,920.003,020.002,766.8454,132
2022-03-152,955.002,970.002,905.002,930.002,684.3920,134
2022-03-143,035.003,040.002,925.002,955.002,707.2929,766
2022-03-112,960.002,980.002,930.002,975.002,725.6246,532
2022-03-102,975.002,985.002,905.002,960.002,711.8751,494
2022-03-083,010.003,030.002,935.003,010.002,757.6843,616
2022-03-073,130.003,135.003,015.003,065.002,808.0717,796
2022-03-043,125.003,160.003,085.003,135.002,872.2022,342
2022-03-033,115.003,195.003,095.003,150.002,885.9536,908
2022-03-023,115.003,120.003,080.003,115.002,853.8854,086
2022-02-283,035.003,120.003,030.003,100.002,840.1451,701
2022-02-252,935.003,065.002,935.003,025.002,771.4342,397
2022-02-243,040.003,060.002,920.002,935.002,688.9766,439
2022-02-232,955.003,040.002,945.003,030.002,776.0155,138
2022-02-223,015.003,020.002,910.002,975.002,725.6237,491
2022-02-213,060.003,080.002,900.003,050.002,794.3351,923
← NewerPage 19 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.