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
2022-03-235,320.006,030.005,290.005,580.004,710.772,983,923
2022-03-225,380.005,380.005,090.005,140.004,339.31310,068
2022-03-214,945.004,945.004,945.004,945.004,174.690
2022-03-185,150.005,160.004,875.004,945.004,174.69406,046
2022-03-174,730.004,730.004,730.004,730.003,993.180
2022-03-164,730.004,730.004,730.004,730.003,993.180
2022-03-154,730.004,730.004,730.004,730.003,993.180
2022-03-144,740.004,790.004,680.004,730.003,993.1866,076
2022-03-114,635.004,635.004,635.004,635.003,912.980
2022-03-104,635.004,635.004,635.004,635.003,912.980
2022-03-084,600.004,695.004,550.004,635.003,912.9879,720
2022-03-074,745.004,745.004,645.004,660.003,934.0849,613
2022-03-064,745.004,745.004,745.004,745.004,005.840
2022-03-044,730.004,730.004,730.004,730.003,993.180
2022-03-034,720.004,760.004,655.004,730.003,993.1869,327
2022-03-024,565.004,650.004,525.004,640.003,917.2068,066
2022-02-284,410.004,410.004,410.004,410.003,723.030
2022-02-254,350.004,460.004,345.004,410.003,723.0354,024
2022-02-244,510.004,585.004,290.004,305.003,634.3883,096
2022-02-234,590.004,590.004,590.004,590.003,874.990
2022-02-224,590.004,590.004,590.004,590.003,874.990
2022-02-214,590.004,590.004,590.004,590.003,874.990
2022-02-184,515.004,650.004,470.004,590.003,874.9939,683
2022-02-174,600.004,610.004,470.004,545.003,837.0041,627
2022-02-164,440.004,500.004,395.004,495.003,794.7929,440
2022-02-154,370.004,455.004,320.004,320.003,647.0548,000
2022-02-144,445.004,470.004,350.004,405.003,718.8176,647
2022-02-114,515.004,870.004,470.004,545.003,837.0081,868
2022-02-104,680.004,680.004,570.004,580.003,866.5534,735
2022-02-094,540.004,540.004,540.004,540.003,832.780
2022-02-084,540.004,540.004,540.004,540.003,832.780
2022-02-074,515.004,540.004,450.004,540.003,832.7830,909
2022-02-044,455.004,530.004,455.004,515.003,811.6726,659
2022-02-034,325.004,520.004,325.004,455.003,761.0266,006
2022-01-284,175.004,325.004,015.004,285.003,617.5048,598
2022-01-274,335.004,405.004,060.004,160.003,511.9798,545
2022-01-264,260.004,260.004,260.004,260.003,596.390
2022-01-254,535.004,665.004,230.004,260.003,596.39164,374
2022-01-244,635.004,635.004,535.004,535.003,828.5698,029
2022-01-214,690.004,810.004,655.004,705.003,972.0763,481
2022-01-204,515.004,670.004,515.004,670.003,942.5347,738
2022-01-194,495.004,600.004,495.004,575.003,862.3279,393
2022-01-184,710.004,775.004,560.004,560.003,849.6679,038
2022-01-174,815.004,815.004,705.004,710.003,976.2968,462
2022-01-144,970.004,970.004,810.004,815.004,064.9463,576
2022-01-134,910.004,980.004,910.004,970.004,195.7967,843
2022-01-124,735.004,935.004,735.004,910.004,145.1468,913
2022-01-114,850.004,880.004,710.004,735.003,997.4083,761
2022-01-104,990.004,990.004,835.004,855.004,098.7184,226
2022-01-094,940.004,940.004,940.004,940.004,170.470
2022-01-074,935.004,960.004,880.004,940.004,170.4799,077
2022-01-064,990.004,990.004,830.004,980.004,204.23195,734
2022-01-054,925.005,130.004,910.005,030.004,246.45391,118
2022-01-044,855.004,955.004,820.004,925.004,157.80222,235
2022-01-034,785.004,925.004,760.004,845.004,090.26217,754
2021-12-304,665.004,830.004,665.004,730.003,993.18107,359
2021-12-294,600.004,710.004,600.004,710.003,976.2954,576
2021-12-284,650.004,690.004,590.004,645.003,887.6580,188
2021-12-274,820.004,835.004,645.004,650.003,891.84127,659
2021-12-264,820.004,820.004,820.004,820.004,034.120
← NewerPage 20 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.