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
2024-04-264,170.004,190.004,145.004,180.003,622.3413,591
2024-04-254,165.004,180.004,155.004,170.003,613.688,245
2024-04-244,150.004,175.004,130.004,170.003,613.6811,330
2024-04-234,150.004,160.004,115.004,155.003,600.6810,216
2024-04-224,100.004,140.004,025.004,140.003,587.6821,746
2024-04-194,100.004,125.004,065.004,115.003,566.0125,419
2024-04-184,155.004,270.004,110.004,110.003,561.6877,364
2024-04-174,045.004,130.004,045.004,110.003,561.686,375
2024-04-164,090.004,095.004,060.004,070.003,527.0227,657
2024-04-154,080.004,130.004,080.004,090.003,544.3524,902
2024-04-124,130.004,145.004,100.004,125.003,574.6815,512
2024-04-114,195.004,195.004,125.004,135.003,583.348,660
2024-04-094,150.004,200.004,150.004,195.003,635.3425,385
2024-04-084,155.004,185.004,145.004,155.003,600.6828,398
2024-04-054,115.004,180.004,110.004,180.003,622.3422,682
2024-04-044,085.004,135.004,085.004,115.003,566.0122,670
2024-04-034,025.004,190.004,020.004,100.003,553.0123,321
2024-04-024,120.004,160.004,100.004,100.003,553.0132,358
2024-04-014,145.004,175.004,120.004,175.003,618.0111,445
2024-03-294,100.004,150.004,100.004,145.003,592.0112,531
2024-03-284,150.004,150.004,110.004,130.003,579.014,925
2024-03-274,135.004,145.004,115.004,145.003,592.018,849
2024-03-264,150.004,175.004,125.004,140.003,587.6810,729
2024-03-254,180.004,205.004,150.004,150.003,596.3415,257
2024-03-224,165.004,190.004,160.004,180.003,622.345,818
2024-03-214,160.004,195.004,150.004,165.003,609.3446,063
2024-03-204,190.004,190.004,140.004,160.003,605.0116,749
2024-03-194,135.004,170.004,125.004,145.003,592.014,478
2024-03-184,130.004,135.004,110.004,135.003,583.3422,570
2024-03-154,150.004,155.004,120.004,135.003,583.3415,071
2024-03-144,145.004,155.004,115.004,140.003,587.6814,810
2024-03-134,150.004,150.004,100.004,135.003,583.3412,845
2024-03-124,190.004,190.004,125.004,130.003,579.0111,461
2024-03-114,095.004,165.004,080.004,160.003,605.0118,413
2024-03-084,115.004,140.004,100.004,125.003,574.6841,925
2024-03-074,110.004,135.004,085.004,125.003,574.6824,969
2024-03-064,095.004,140.004,090.004,125.003,574.6833,203
2024-03-054,120.004,190.004,110.004,110.003,561.6855,104
2024-03-044,180.004,195.004,165.004,190.003,631.0125,403
2024-02-294,180.004,205.004,160.004,180.003,622.3413,053
2024-02-284,165.004,205.004,165.004,190.003,631.0117,730
2024-02-274,180.004,180.004,130.004,170.003,613.6828,025
2024-02-264,200.004,210.004,170.004,180.003,622.3431,484
2024-02-254,200.004,200.004,200.004,200.003,639.670
2024-02-234,220.004,230.004,190.004,200.003,639.6744,017
2024-02-224,225.004,245.004,205.004,220.003,657.0029,632
2024-02-214,220.004,235.004,205.004,225.003,661.3420,022
2024-02-204,210.004,230.004,180.004,220.003,657.0049,073
2024-02-194,235.004,250.004,205.004,205.003,644.0127,609
2024-02-164,235.004,235.004,180.004,215.003,652.6716,086
2024-02-154,220.004,235.004,180.004,220.003,657.0035,063
2024-02-144,120.004,210.004,120.004,205.003,644.0133,552
2024-02-134,225.004,235.004,155.004,195.003,635.3446,817
2024-02-084,250.004,250.004,150.004,225.003,661.3439,707
2024-02-074,210.004,235.004,205.004,235.003,670.0022,956
2024-02-064,235.004,270.004,160.004,210.003,648.3421,729
2024-02-054,270.004,275.004,215.004,255.003,687.3420,941
2024-02-024,210.004,260.004,210.004,250.003,683.0036,343
2024-02-014,160.004,225.004,160.004,210.003,648.3446,122
2024-01-314,195.004,260.004,130.004,160.003,605.0120,080
← NewerPage 11 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.