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
2023-11-064,275.004,275.004,220.004,275.003,652.3723,131
2023-11-034,280.004,280.004,195.004,235.003,618.1916,859
2023-11-024,165.004,240.004,160.004,230.003,613.9221,201
2023-11-014,065.004,175.004,065.004,170.003,562.6636,767
2023-10-314,175.004,200.004,040.004,055.003,464.4123,486
2023-10-304,085.004,175.004,040.004,175.003,566.9316,527
2023-10-274,060.004,120.004,030.004,090.003,494.3121,371
2023-10-264,110.004,155.004,045.004,060.003,468.6820,573
2023-10-254,145.004,180.004,110.004,175.003,566.937,583
2023-10-244,055.004,160.003,965.004,130.003,528.4815,502
2023-10-234,095.004,155.004,060.004,060.003,468.6818,372
2023-10-224,140.004,140.004,140.004,140.003,537.030
2023-10-204,120.004,155.003,980.004,140.003,537.0336,615
2023-10-194,295.004,295.004,080.004,125.003,524.2167,507
2023-10-184,400.004,420.004,340.004,340.003,707.9010,568
2023-10-174,325.004,510.004,300.004,400.003,759.1628,286
2023-10-164,340.004,410.004,280.004,325.003,695.0820,058
2023-10-134,445.004,445.004,370.004,410.003,767.7023,811
2023-10-124,415.004,460.004,410.004,445.003,797.6123,237
2023-10-114,275.004,405.004,270.004,395.003,754.8931,853
2023-10-104,320.004,370.004,255.004,275.003,652.3722,322
2023-10-064,320.004,320.004,210.004,295.003,669.457,864
2023-10-054,295.004,335.004,260.004,320.003,690.8139,108
2023-10-044,450.004,455.004,265.004,290.003,665.1823,970
2023-09-274,415.004,450.004,330.004,450.003,801.8817,606
2023-09-264,515.004,515.004,225.004,415.003,771.9882,820
2023-09-254,550.004,550.004,485.004,515.003,857.4140,812
2023-09-224,525.004,570.004,435.004,545.003,883.0434,927
2023-09-214,540.004,555.004,450.004,530.003,870.2350,112
2023-09-204,545.004,555.004,510.004,555.003,891.5917,444
2023-09-194,580.004,595.004,540.004,545.003,883.0423,601
2023-09-184,650.004,650.004,585.004,600.003,930.0331,079
2023-09-154,580.004,680.004,570.004,650.003,972.7542,543
2023-09-144,585.004,640.004,575.004,575.003,908.6725,168
2023-09-134,610.004,635.004,565.004,620.003,947.1221,796
2023-09-124,700.004,705.004,620.004,660.003,981.2940,308
2023-09-114,650.004,705.004,605.004,700.004,015.4745,359
2023-09-084,550.004,660.004,495.004,645.003,968.4843,390
2023-09-074,595.004,595.004,500.004,550.003,887.3127,394
2023-09-064,610.004,630.004,565.004,600.003,930.0320,199
2023-09-054,620.004,645.004,570.004,610.003,938.5719,047
2023-09-044,595.004,625.004,555.004,620.003,947.1220,558
2023-09-014,600.004,675.004,555.004,595.003,925.7621,983
2023-08-314,590.004,650.004,540.004,600.003,930.0344,056
2023-08-304,645.004,645.004,585.004,590.003,921.4929,545
2023-08-294,590.004,650.004,550.004,625.003,951.3931,961
2023-08-284,510.004,595.004,485.004,575.003,908.6726,424
2023-08-254,470.004,510.004,440.004,500.003,844.6023,737
2023-08-244,460.004,510.004,445.004,475.003,823.249,375
2023-08-234,430.004,480.004,430.004,460.003,810.4221,777
2023-08-224,455.004,470.004,400.004,430.003,784.7932,498
2023-08-214,475.004,515.004,450.004,455.003,806.1524,593
2023-08-184,525.004,525.004,450.004,510.003,853.1459,700
2023-08-174,525.004,575.004,480.004,525.003,865.9525,561
2023-08-164,555.004,745.004,445.004,585.003,917.2259,639
2023-08-144,560.004,680.004,550.004,590.003,921.4951,145
2023-08-114,540.004,595.004,530.004,550.003,887.3117,849
2023-08-104,525.004,550.004,460.004,540.003,878.7718,621
2023-08-094,555.004,555.004,450.004,525.003,865.9514,419
2023-08-084,475.004,915.004,450.004,485.003,831.7856,576
← NewerPage 13 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.