Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 069730.KO stock page

Dsr Wire historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-175,630.005,650.005,410.005,520.005,520.0059,606
2026-04-165,580.005,630.005,500.005,630.005,630.0067,964
2026-04-155,500.005,550.005,410.005,530.005,530.0065,536
2026-04-145,360.005,550.005,360.005,430.005,430.00113,033
2026-04-135,300.005,390.005,230.005,310.005,310.0071,540
2026-04-105,190.005,480.005,100.005,300.005,300.00144,255
2026-04-095,210.005,290.005,080.005,210.005,210.0050,195
2026-04-085,340.005,350.005,100.005,210.005,210.0079,373
2026-04-075,250.005,350.005,130.005,330.005,330.0081,344
2026-04-064,985.005,280.004,960.005,230.005,230.00169,186
2026-04-034,720.005,000.004,720.004,985.004,985.0076,762
2026-04-024,725.004,865.004,675.004,700.004,700.00127,291
2026-04-014,870.004,930.004,825.004,865.004,865.00154,797
2026-03-314,935.004,940.004,825.004,880.004,880.0029,089
2026-03-304,775.004,940.004,605.004,935.004,935.0055,775
2026-03-274,790.004,845.004,695.004,780.004,780.0051,899
2026-03-264,955.004,955.004,790.004,820.004,820.0023,801
2026-03-254,825.004,955.004,825.004,955.004,955.0030,083
2026-03-244,755.004,880.004,670.004,860.004,860.0036,710
2026-03-234,885.004,885.004,680.004,700.004,700.0052,543
2026-03-204,800.004,910.004,605.004,890.004,890.0030,911
2026-03-194,800.004,850.004,740.004,800.004,800.0017,790
2026-03-184,900.004,910.004,775.004,840.004,840.0059,370
2026-03-174,870.004,960.004,825.004,895.004,895.0073,795
2026-03-164,860.004,950.004,800.004,825.004,825.0047,463
2026-03-134,800.004,945.004,705.004,850.004,850.0041,076
2026-03-124,760.004,950.004,755.004,785.004,785.0098,206
2026-03-114,825.004,895.004,705.004,760.004,760.00110,325
2026-03-104,480.004,895.004,480.004,800.004,800.00245,136
2026-03-094,435.004,480.004,320.004,405.004,405.0060,969
2026-03-064,495.004,560.004,375.004,440.004,440.0067,169
2026-03-054,230.004,475.004,170.004,450.004,450.00242,814
2026-03-044,190.004,190.003,870.003,910.003,910.00145,977
2026-03-034,295.004,295.004,205.004,230.004,230.0079,234
2026-02-274,275.004,360.004,190.004,295.004,295.0043,843
2026-02-264,450.004,450.004,280.004,285.004,285.0063,789
2026-02-254,460.004,460.004,380.004,450.004,450.0040,719
2026-02-244,445.004,450.004,360.004,450.004,450.0064,807
2026-02-234,380.004,455.004,370.004,450.004,450.0064,487
2026-02-204,350.004,375.004,290.004,365.004,365.0077,043
2026-02-194,220.004,360.004,210.004,350.004,350.0066,759
2026-02-134,190.004,240.004,130.004,230.004,230.0041,809
2026-02-124,235.004,300.004,205.004,230.004,230.0040,418
2026-02-114,165.004,295.004,155.004,270.004,270.0064,302
2026-02-104,040.004,210.004,025.004,160.004,160.0072,447
2026-02-094,020.004,190.003,980.004,020.004,020.00132,846
2026-02-063,955.003,985.003,800.003,950.003,950.0041,515
2026-02-053,975.004,000.003,960.003,985.003,985.0022,805
2026-02-043,845.004,000.003,820.003,990.003,990.0055,360
2026-02-033,745.003,845.003,745.003,845.003,845.0039,493
2026-02-023,810.003,810.003,715.003,760.003,760.0041,552
2026-01-303,810.003,810.003,735.003,810.003,810.0045,432
2026-01-293,790.003,830.003,770.003,825.003,825.0033,027
2026-01-283,820.003,885.003,790.003,790.003,790.0029,191
2026-01-273,885.003,885.003,800.003,805.003,805.0041,560
2026-01-263,870.003,905.003,825.003,885.003,885.0053,220
2026-01-233,840.003,880.003,760.003,870.003,870.0036,753
2026-01-223,780.003,860.003,780.003,845.003,845.0027,310
2026-01-213,875.003,875.003,760.003,805.003,805.0045,785
2026-01-203,840.003,900.003,770.003,865.003,865.0080,351
← NewerPage 3 of 5 · 243 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.