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%
← 069730.KO stock page

Dsr Wire historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-305,860.005,950.005,720.005,770.004,871.17132,467
2022-11-295,800.005,860.005,480.005,830.004,921.83175,480
2022-11-286,020.006,070.005,800.005,830.004,921.83194,287
2022-11-255,840.006,020.005,690.006,020.005,082.23197,459
2022-11-245,990.006,020.005,750.005,790.004,888.06302,098
2022-11-236,280.006,370.005,920.005,960.005,031.57397,054
2022-11-225,930.006,190.005,900.006,110.005,158.21535,411
2022-11-215,860.006,090.005,580.005,800.004,896.50730,368
2022-11-185,300.005,730.005,300.005,600.004,727.65605,620
2022-11-175,190.005,380.005,180.005,270.004,449.06515,631
2022-11-164,930.005,400.004,850.005,000.004,221.12709,182
2022-11-154,965.005,080.004,850.004,915.004,149.3699,170
2022-11-145,270.005,300.004,930.004,965.004,191.57493,488
2022-11-114,800.004,830.004,670.004,810.004,060.7281,037
2022-11-104,685.004,700.004,615.004,685.003,955.1915,032
2022-11-094,705.004,730.004,660.004,700.003,967.8521,230
2022-11-084,680.004,735.004,660.004,705.003,972.0729,116
2022-11-074,650.004,680.004,600.004,655.003,929.8623,127
2022-11-044,700.004,735.004,575.004,630.003,908.7623,920
2022-11-034,535.004,705.004,535.004,700.003,967.8522,165
2022-11-024,735.004,735.004,565.004,690.003,959.4134,319
2022-11-014,560.004,700.004,555.004,700.003,967.8551,630
2022-10-314,475.004,570.004,420.004,535.003,828.5662,545
2022-10-284,370.004,425.004,350.004,400.003,714.5926,119
2022-10-274,300.004,430.004,300.004,415.003,727.2527,540
2022-10-264,400.004,400.004,300.004,300.003,630.1626,059
2022-10-254,400.004,400.004,275.004,315.003,642.8327,418
2022-10-244,220.004,335.004,200.004,290.003,621.7231,021
2022-10-214,185.004,230.004,155.004,170.003,520.4117,680
2022-10-204,330.004,380.004,205.004,235.003,575.2924,898
2022-10-194,285.004,410.004,265.004,315.003,642.8355,746
2022-10-184,230.004,270.004,185.004,265.003,600.6125,623
2022-10-174,035.004,145.003,950.004,140.003,495.0923,642
2022-10-143,955.004,095.003,955.004,080.003,444.4322,411
2022-10-134,110.004,115.003,920.003,920.003,309.3666,718
2022-10-124,115.004,165.004,060.004,165.003,516.1929,983
2022-10-114,335.004,335.004,080.004,120.003,478.2040,452
2022-10-074,390.004,475.004,315.004,350.003,672.3749,006
2022-10-064,275.004,365.004,275.004,365.003,685.0428,283
2022-10-054,365.004,365.004,230.004,230.003,571.0740,858
2022-10-044,105.004,285.004,105.004,285.003,617.5042,301
2022-09-304,090.004,120.004,010.004,080.003,444.4353,260
2022-09-294,090.004,235.004,090.004,140.003,495.0980,468
2022-09-284,285.004,350.004,005.004,030.003,402.22115,984
2022-09-274,395.004,480.004,140.004,325.003,651.27125,315
2022-09-264,830.004,990.004,330.004,400.003,714.59258,968
2022-09-254,745.004,745.004,745.004,745.004,005.840
2022-09-234,740.005,240.004,695.004,745.004,005.84604,550
2022-09-224,825.004,890.004,665.004,730.003,993.1844,136
2022-09-214,840.004,910.004,785.004,900.004,136.7038,230
2022-09-204,700.004,900.004,700.004,890.004,128.2563,311
2022-09-194,960.005,070.004,700.004,715.003,980.5275,941
2022-09-164,915.005,130.004,900.004,970.004,195.79136,277
2022-09-154,965.005,010.004,910.004,940.004,170.4749,189
2022-09-144,760.004,950.004,760.004,950.004,178.9155,991
2022-09-134,900.005,000.004,855.004,975.004,200.0166,815
2022-09-084,860.004,900.004,815.004,830.004,077.6065,389
2022-09-074,945.004,965.004,810.004,820.004,069.1669,972
2022-09-064,890.004,980.004,890.004,980.004,204.2345,459
2022-09-054,975.005,010.004,860.004,890.004,128.2592,064
← NewerPage 17 of 21 · 1,255 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.