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%
← 069730.KO stock page

Dsr Wire historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,195.004,325.004,150.004,290.003,717.6729,419
2024-07-244,365.004,390.004,230.004,245.003,678.6759,171
2024-07-234,260.004,350.004,255.004,345.003,765.3311,833
2024-07-224,390.004,395.004,265.004,280.003,709.0029,534
2024-07-194,485.004,485.004,310.004,390.003,804.3233,632
2024-07-184,295.004,475.004,255.004,400.003,812.9987,724
2024-07-174,385.004,390.004,110.004,290.003,717.671,775,568
2024-07-164,410.004,410.004,310.004,390.003,804.3226,942
2024-07-154,320.004,420.004,320.004,410.003,821.6620,149
2024-07-124,300.004,395.004,270.004,360.003,778.3349,855
2024-07-114,255.004,300.004,240.004,300.003,726.3340,833
2024-07-104,300.004,320.004,220.004,230.003,665.6749,015
2024-07-094,370.004,370.004,285.004,310.003,735.0016,591
2024-07-084,280.004,340.004,265.004,330.003,752.3333,011
2024-07-054,350.004,350.004,265.004,280.003,709.0032,569
2024-07-044,335.004,365.004,265.004,365.003,782.6616,119
2024-07-034,265.004,320.004,250.004,315.003,739.3322,439
2024-07-024,400.004,425.004,260.004,265.003,696.0094,733
2024-07-014,450.004,490.004,365.004,400.003,812.9949,992
2024-06-284,400.004,550.004,380.004,490.003,890.9852,954
2024-06-274,455.004,490.004,355.004,355.003,773.9927,598
2024-06-264,520.004,535.004,380.004,460.003,864.9965,765
2024-06-254,515.004,565.004,415.004,530.003,925.6549,428
2024-06-244,615.004,720.004,500.004,520.003,916.98107,976
2024-06-214,540.004,695.004,485.004,615.003,999.3182,848
2024-06-204,520.004,630.004,510.004,575.003,964.6491,288
2024-06-194,485.004,590.004,420.004,545.003,938.65100,168
2024-06-184,435.004,525.004,405.004,485.003,886.6548,360
2024-06-174,485.004,520.004,385.004,420.003,830.3280,088
2024-06-144,600.004,605.004,445.004,485.003,886.6569,168
2024-06-134,565.004,740.004,565.004,605.003,990.64108,459
2024-06-124,595.004,670.004,460.004,650.004,029.64124,870
2024-06-114,735.004,735.004,480.004,595.003,981.98221,516
2024-06-104,800.004,800.004,525.004,800.004,159.63345,711
2024-06-074,630.005,150.004,400.004,835.004,189.962,344,903
2024-06-054,435.004,930.004,345.004,745.004,111.962,500,943
2024-06-044,670.004,890.004,300.004,430.003,838.991,578,034
2024-06-034,190.005,080.004,160.004,925.004,267.955,841,992
2024-05-314,160.004,180.004,155.004,170.003,613.684,738
2024-05-304,180.004,195.004,150.004,160.003,605.0110,017
2024-05-294,170.004,195.004,130.004,180.003,622.3419,653
2024-05-284,165.004,175.004,130.004,140.003,587.689,016
2024-05-274,140.004,170.004,120.004,140.003,587.688,830
2024-05-244,200.004,200.004,155.004,170.003,613.6812,660
2024-05-234,200.004,205.004,150.004,200.003,639.676,389
2024-05-224,195.004,220.004,150.004,200.003,639.6714,744
2024-05-214,135.004,175.004,110.004,160.003,605.0115,484
2024-05-204,195.004,220.004,110.004,135.003,583.3455,357
2024-05-174,205.004,215.004,165.004,195.003,635.3418,859
2024-05-164,290.004,315.004,210.004,215.003,652.6721,088
2024-05-144,385.004,385.004,295.004,305.003,730.6618,120
2024-05-134,280.004,335.004,280.004,330.003,752.3320,027
2024-05-104,250.004,330.004,250.004,290.003,717.6729,721
2024-05-094,245.004,265.004,240.004,255.003,687.346,108
2024-05-084,195.004,265.004,195.004,250.003,683.0014,886
2024-05-074,200.004,250.004,200.004,240.003,674.3416,595
2024-05-034,195.004,240.004,195.004,210.003,648.3410,486
2024-05-024,230.004,230.004,195.004,220.003,657.006,147
2024-04-304,170.004,250.004,170.004,235.003,670.0033,019
2024-04-294,180.004,190.004,165.004,170.003,613.6820,411
← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29430.0000 KRW
2024-12-27100.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2940.0000 KRW
2020-12-2940.0000 KRW
2019-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.