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
2024-01-304,200.004,285.004,165.004,195.003,635.3443,982
2024-01-294,140.004,190.004,140.004,190.003,631.0110,347
2024-01-264,105.004,145.004,090.004,105.003,557.3510,882
2024-01-254,090.004,110.004,060.004,105.003,557.359,677
2024-01-244,120.004,120.004,070.004,090.003,544.3510,561
2024-01-234,150.004,150.004,090.004,100.003,553.0125,995
2024-01-224,190.004,190.004,115.004,150.003,596.349,934
2024-01-194,130.004,145.004,115.004,145.003,592.0112,548
2024-01-184,130.004,155.004,110.004,115.003,566.019,711
2024-01-174,195.004,195.004,125.004,130.003,579.0139,647
2024-01-164,210.004,230.004,190.004,215.003,652.6715,638
2024-01-154,200.004,250.004,200.004,215.003,652.673,487
2024-01-124,240.004,240.004,205.004,230.003,665.6711,746
2024-01-114,215.004,260.004,210.004,240.003,674.3412,074
2024-01-104,225.004,255.004,185.004,215.003,652.6710,792
2024-01-094,230.004,240.004,195.004,215.003,652.6720,379
2024-01-084,165.004,210.004,165.004,210.003,648.347,263
2024-01-054,225.004,225.004,170.004,170.003,613.6816,793
2024-01-044,220.004,245.004,165.004,225.003,661.3413,723
2024-01-034,225.004,225.004,185.004,220.003,657.008,618
2024-01-024,180.004,230.004,160.004,225.003,661.3419,729
2023-12-284,230.004,235.004,170.004,180.003,622.3425,783
2023-12-274,245.004,245.004,195.004,240.003,674.3414,538
2023-12-264,260.004,260.004,220.004,250.003,631.0116,022
2023-12-224,290.004,290.004,240.004,260.003,639.5533,659
2023-12-214,295.004,310.004,280.004,290.003,665.1818,836
2023-12-204,285.004,315.004,280.004,315.003,686.5419,400
2023-12-194,260.004,285.004,245.004,285.003,660.9115,755
2023-12-184,245.004,265.004,230.004,260.003,639.5516,220
2023-12-154,260.004,300.004,200.004,245.003,626.7446,446
2023-12-144,270.004,355.004,235.004,260.003,639.5532,928
2023-12-134,250.004,290.004,245.004,265.003,643.8243,731
2023-12-124,310.004,325.004,250.004,250.003,631.0121,751
2023-12-114,255.004,325.004,245.004,320.003,690.8121,866
2023-12-084,230.004,250.004,205.004,245.003,626.7422,419
2023-12-074,200.004,245.004,180.004,230.003,613.9210,543
2023-12-064,200.004,225.004,195.004,200.003,588.2919,100
2023-12-054,205.004,215.004,170.004,205.003,592.5626,090
2023-12-044,240.004,240.004,200.004,205.003,592.5615,686
2023-12-014,250.004,250.004,205.004,240.003,622.4616,177
2023-11-304,260.004,275.004,220.004,260.003,639.5513,746
2023-11-294,270.004,285.004,220.004,260.003,639.5516,128
2023-11-284,240.004,285.004,215.004,260.003,639.5517,959
2023-11-274,285.004,295.004,220.004,240.003,622.4616,442
2023-11-264,285.004,285.004,285.004,285.003,660.910
2023-11-244,310.004,310.004,275.004,285.003,660.9114,406
2023-11-234,275.004,315.004,260.004,305.003,678.0018,109
2023-11-224,205.004,285.004,200.004,255.003,635.2821,475
2023-11-214,230.004,265.004,210.004,240.003,622.4623,674
2023-11-204,195.004,280.004,170.004,235.003,618.1930,253
2023-11-174,160.004,400.004,145.004,190.003,579.7568,294
2023-11-164,150.004,185.004,120.004,160.003,554.1228,015
2023-11-154,185.004,185.004,100.004,155.003,549.84140,450
2023-11-144,165.004,185.004,100.004,175.003,566.9334,611
2023-11-134,120.004,185.004,115.004,165.003,558.3921,172
2023-11-124,120.004,120.004,120.004,120.003,519.940
2023-11-104,170.004,180.004,120.004,120.003,519.9410,183
2023-11-094,230.004,235.004,170.004,185.003,575.4711,170
2023-11-084,245.004,275.004,205.004,230.003,613.9210,038
2023-11-074,295.004,295.004,180.004,245.003,626.7417,434
← NewerPage 12 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.