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
2025-07-243,770.003,770.003,670.003,725.003,318.4613,566
2025-07-233,690.003,780.003,675.003,770.003,358.5516,647
2025-07-223,785.003,790.003,670.003,690.003,287.2830,965
2025-07-213,780.003,785.003,755.003,785.003,371.925,092
2025-07-183,765.003,820.003,735.003,770.003,358.5512,826
2025-07-173,765.003,780.003,720.003,765.003,354.1016,663
2025-07-163,800.003,810.003,740.003,765.003,354.1014,539
2025-07-153,795.003,820.003,765.003,805.003,389.7336,760
2025-07-143,805.003,820.003,745.003,795.003,380.827,041
2025-07-113,755.003,830.003,755.003,775.003,363.0110,387
2025-07-103,785.003,800.003,750.003,755.003,345.199,627
2025-07-093,765.003,800.003,730.003,785.003,371.9226,749
2025-07-083,760.003,810.003,735.003,745.003,336.285,927
2025-07-073,740.003,790.003,705.003,740.003,331.8312,821
2025-07-043,755.003,840.003,735.003,740.003,331.8310,497
2025-07-033,705.003,790.003,695.003,760.003,349.6428,887
2025-07-023,720.003,720.003,675.003,715.003,309.568,145
2025-07-013,630.003,745.003,605.003,705.003,300.6528,716
2025-06-303,680.003,700.003,615.003,630.003,233.8316,562
2025-06-273,700.003,700.003,640.003,680.003,278.3812,468
2025-06-263,715.003,725.003,650.003,700.003,296.1920,583
2025-06-253,710.003,750.003,690.003,715.003,309.5621,327
2025-06-243,730.003,770.003,580.003,710.003,305.1026,098
2025-06-233,790.003,790.003,700.003,730.003,322.9222,081
2025-06-203,755.003,820.003,735.003,790.003,376.3730,988
2025-06-193,735.003,790.003,710.003,765.003,354.1014,956
2025-06-183,740.003,795.003,660.003,750.003,340.7427,401
2025-06-173,760.003,800.003,720.003,765.003,354.1037,585
2025-06-163,750.003,780.003,700.003,750.003,340.7430,628
2025-06-133,855.003,855.003,695.003,700.003,296.1938,786
2025-06-123,740.003,775.003,720.003,750.003,340.7415,827
2025-06-113,730.003,755.003,695.003,740.003,331.8311,764
2025-06-103,740.003,780.003,705.003,730.003,322.9210,838
2025-06-093,710.003,745.003,700.003,740.003,331.8323,927
2025-06-053,670.003,725.003,640.003,710.003,305.1013,807
2025-06-043,605.003,755.003,605.003,690.003,287.2844,960
2025-06-023,635.003,650.003,610.003,620.003,224.9218,597
2025-05-303,695.003,695.003,640.003,665.003,265.018,846
2025-05-293,670.003,700.003,640.003,675.003,273.9224,713
2025-05-283,580.003,670.003,545.003,665.003,265.0136,568
2025-05-273,610.003,615.003,570.003,580.003,189.296,852
2025-05-263,600.003,630.003,585.003,610.003,216.0213,210
2025-05-233,570.003,640.003,530.003,600.003,207.1123,697
2025-05-223,560.003,595.003,520.003,585.003,193.746,473
2025-05-213,555.003,560.003,515.003,560.003,171.4710,980
2025-05-203,550.003,575.003,525.003,555.003,167.0252,470
2025-05-193,615.003,635.003,540.003,550.003,162.5631,580
2025-05-163,560.003,710.003,480.003,650.003,251.6573,726
2025-05-153,525.003,550.003,455.003,550.003,162.5623,844
2025-05-143,525.003,560.003,480.003,520.003,135.8413,380
2025-05-133,505.003,520.003,480.003,520.003,135.8416,811
2025-05-123,435.003,525.003,380.003,505.003,122.4722,803
2025-05-093,525.003,530.003,435.003,435.003,060.1118,313
2025-05-083,515.003,520.003,480.003,520.003,135.847,880
2025-05-073,530.003,530.003,390.003,515.003,131.3834,171
2025-05-023,530.003,595.003,500.003,500.003,118.0224,497
2025-04-303,550.003,595.003,440.003,580.003,189.2947,907
2025-04-293,535.003,645.003,485.003,565.003,175.9357,388
2025-04-283,650.003,680.003,500.003,570.003,180.3862,716
2025-04-253,720.003,735.003,675.003,685.003,282.8318,168
← NewerPage 6 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.