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
2024-10-282,090.002,150.002,070.002,095.001,993.408,279
2024-10-252,055.002,250.002,005.002,090.001,988.6426,818
2024-10-242,100.002,200.002,055.002,055.001,955.3435,286
2024-10-232,130.002,130.002,050.002,105.002,002.9222,091
2024-10-222,095.002,165.002,055.002,070.001,969.6128,880
2024-10-212,100.002,160.002,045.002,095.001,993.4037,523
2024-10-182,155.002,155.002,050.002,065.001,964.866,827
2024-10-172,090.002,170.002,070.002,085.001,983.8927,139
2024-10-162,120.002,170.002,090.002,090.001,988.6411,914
2024-10-152,175.002,180.002,110.002,140.002,036.2210,985
2024-10-142,130.002,180.002,120.002,175.002,069.5213,029
2024-10-112,120.002,155.002,120.002,150.002,045.741,339
2024-10-102,150.002,195.002,105.002,150.002,045.7442,299
2024-10-082,175.002,245.002,120.002,150.002,045.7470,804
2024-10-072,125.002,180.002,105.002,165.002,060.01130,129
2024-10-042,065.002,170.002,045.002,140.002,036.2280,981
2024-10-022,090.002,115.002,040.002,065.001,964.8630,375
2024-09-302,090.002,190.002,060.002,095.001,993.4031,398
2024-09-272,100.002,115.002,080.002,090.001,988.647,622
2024-09-262,080.002,115.002,070.002,095.001,993.405,192
2024-09-252,080.002,100.002,050.002,085.001,983.891,241
2024-09-242,040.002,060.002,040.002,060.001,960.102,216
2024-09-232,050.002,090.002,015.002,030.001,931.5533,609
2024-09-202,075.002,105.002,035.002,050.001,950.5816,025
2024-09-192,070.002,115.002,040.002,075.001,974.3770,305
2024-09-132,060.002,140.002,060.002,090.001,988.643,602
2024-09-122,145.002,145.002,055.002,060.001,960.105,327
2024-09-112,105.002,195.002,055.002,055.001,955.3441,918
2024-09-102,100.002,120.002,040.002,095.001,993.405,297
2024-09-092,075.002,100.002,020.002,100.001,998.169,933
2024-09-062,110.002,170.002,065.002,080.001,979.139,985
2024-09-052,155.002,175.002,105.002,150.002,045.7413,201
2024-09-042,170.002,190.002,055.002,155.002,050.4964,486
2024-09-032,185.002,195.002,135.002,190.002,083.8012,363
2024-09-022,155.002,185.002,115.002,185.002,079.0428,422
2024-08-302,120.002,175.002,105.002,115.002,012.435,476
2024-08-292,090.002,130.002,080.002,105.002,002.927,609
2024-08-282,060.002,110.002,060.002,110.002,007.6823,626
2024-08-272,070.002,120.002,060.002,060.001,960.1020,908
2024-08-262,055.002,080.002,055.002,070.001,969.614,137
2024-08-232,080.002,100.002,050.002,055.001,955.346,333
2024-08-222,080.002,100.002,080.002,100.001,998.165,538
2024-08-212,100.002,125.002,055.002,080.001,979.1318,542
2024-08-202,070.002,120.002,070.002,105.002,002.9213,342
2024-08-192,195.002,195.002,070.002,070.001,969.6124,191
2024-08-162,085.002,140.002,085.002,090.001,988.6410,209
2024-08-142,065.002,140.002,060.002,080.001,979.1348,811
2024-08-132,050.002,105.002,050.002,060.001,960.1046,827
2024-08-122,055.002,120.002,050.002,050.001,950.582,931
2024-08-092,065.002,115.002,060.002,065.001,964.8613,159
2024-08-082,055.002,095.002,030.002,080.001,979.1313,890
2024-08-072,075.002,155.002,020.002,075.001,974.3711,347
2024-08-061,991.002,135.001,991.002,075.001,974.3739,347
2024-08-052,230.002,270.002,020.002,060.001,960.1031,610
2024-08-022,220.002,280.002,205.002,250.002,140.8968,549
2024-08-012,220.002,275.002,190.002,245.002,136.1344,274
2024-07-312,215.002,260.002,180.002,205.002,098.0749,567
2024-07-302,250.002,585.002,180.002,210.002,102.83367,328
2024-07-292,250.002,285.002,225.002,250.002,140.8920,784
2024-07-262,245.002,295.002,225.002,245.002,136.1324,808
← NewerPage 9 of 21 · 1,227 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.