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
2025-10-233,735.003,740.003,685.003,695.003,291.7418,715
2025-10-223,710.003,740.003,685.003,735.003,327.379,760
2025-10-213,660.003,725.003,660.003,715.003,309.5619,364
2025-10-203,700.003,705.003,665.003,695.003,291.7432,757
2025-10-173,700.003,725.003,680.003,705.003,300.6517,331
2025-10-163,720.003,750.003,710.003,725.003,318.4610,419
2025-10-153,715.003,770.003,695.003,735.003,327.377,321
2025-10-143,715.003,745.003,680.003,730.003,322.9212,918
2025-10-133,760.003,790.003,695.003,715.003,309.5621,012
2025-10-103,760.003,830.003,745.003,775.003,363.0116,347
2025-10-063,805.003,805.003,805.003,805.003,389.7311,709
2025-10-023,830.003,865.003,795.003,810.003,394.1911,710
2025-10-013,785.003,855.003,785.003,830.003,412.0119,444
2025-09-303,860.003,920.003,765.003,785.003,371.9218,689
2025-09-293,780.003,875.003,780.003,835.003,416.4611,577
2025-09-263,765.003,815.003,765.003,780.003,367.469,781
2025-09-253,775.003,975.003,745.003,795.003,380.8216,838
2025-09-243,820.003,850.003,760.003,775.003,363.016,934
2025-09-233,810.003,820.003,770.003,820.003,403.1013,908
2025-09-223,755.003,830.003,750.003,815.003,398.649,747
2025-09-193,795.003,795.003,795.003,795.003,380.820
2025-09-183,765.003,850.003,750.003,795.003,380.8218,864
2025-09-173,830.003,830.003,755.003,775.003,363.0111,779
2025-09-163,890.003,900.003,800.003,830.003,412.0133,260
2025-09-153,865.003,945.003,865.003,890.003,465.4635,008
2025-09-123,910.003,925.003,840.003,895.003,469.9138,457
2025-09-114,000.004,015.003,895.003,920.003,492.1849,627
2025-09-103,900.004,020.003,890.004,010.003,572.3678,589
2025-09-093,865.003,970.003,840.003,910.003,483.2726,420
2025-09-083,810.003,870.003,795.003,850.003,429.8213,408
2025-09-053,805.003,850.003,755.003,810.003,394.194,328
2025-09-043,800.003,840.003,775.003,805.003,389.734,567
2025-09-033,800.003,845.003,735.003,815.003,398.6419,998
2025-09-023,810.003,845.003,735.003,800.003,385.2814,490
2025-09-013,930.003,940.003,800.003,805.003,389.7329,949
2025-08-293,905.003,980.003,830.003,940.003,510.0077,491
2025-08-283,900.003,950.003,850.003,905.003,478.8225,554
2025-08-273,800.003,920.003,800.003,920.003,492.18130,634
2025-08-263,820.003,855.003,755.003,800.003,385.2854,150
2025-08-253,830.003,850.003,790.003,820.003,403.1041,588
2025-08-223,730.003,825.003,710.003,820.003,403.10210,341
2025-08-213,710.003,760.003,610.003,730.003,322.9252,435
2025-08-203,575.003,710.003,522.003,710.003,305.1062,096
2025-08-193,545.003,640.003,485.003,600.003,207.1160,486
2025-08-183,520.003,620.003,480.003,545.003,158.1132,644
2025-08-143,525.003,555.003,500.003,515.003,131.3823,596
2025-08-133,565.003,565.003,495.003,525.003,140.2918,829
2025-08-123,570.003,600.003,545.003,550.003,162.5619,610
2025-08-113,615.003,615.003,575.003,585.003,193.7413,715
2025-08-083,610.003,620.003,580.003,595.003,202.656,643
2025-08-073,615.003,645.003,575.003,605.003,211.565,557
2025-08-063,620.003,630.003,585.003,605.003,211.566,580
2025-08-053,610.003,640.003,600.003,600.003,207.113,994
2025-08-043,585.003,605.003,550.003,590.003,198.202,438
2025-08-013,645.003,645.003,555.003,590.003,198.2020,128
2025-07-313,650.003,665.003,615.003,635.003,238.295,479
2025-07-303,665.003,680.003,645.003,650.003,251.655,490
2025-07-293,620.003,665.003,605.003,655.003,256.1012,268
2025-07-283,720.003,720.003,645.003,675.003,273.9212,810
2025-07-253,715.003,750.003,695.003,750.003,340.747,187
← NewerPage 5 of 21 · 1,254 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.