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
2025-04-243,740.003,830.003,685.003,710.003,305.1036,776
2025-04-233,800.003,830.003,705.003,780.003,367.4627,727
2025-04-223,715.003,745.003,655.003,685.003,282.8320,677
2025-04-213,855.003,865.003,625.003,745.003,336.2853,683
2025-04-183,515.003,900.003,515.003,855.003,434.28198,327
2025-04-173,550.003,565.003,460.003,525.003,140.2925,477
2025-04-163,670.003,670.003,540.003,550.003,162.5641,712
2025-04-153,710.003,710.003,605.003,635.003,238.2938,827
2025-04-143,740.003,740.003,600.003,675.003,273.9288,835
2025-04-113,850.003,850.003,680.003,765.003,354.1040,799
2025-04-103,785.003,890.003,695.003,850.003,429.8247,788
2025-04-093,890.003,965.003,510.003,630.003,233.83125,687
2025-04-083,760.004,100.003,760.003,875.003,452.09470,190
2025-04-073,750.003,820.003,660.003,750.003,340.74212,650
2025-04-043,340.003,640.003,315.003,635.003,238.2973,837
2025-04-033,390.003,395.003,280.003,340.002,975.4817,502
2025-04-023,465.003,475.003,325.003,370.003,002.2118,384
2025-04-013,285.003,470.003,285.003,445.003,069.0222,135
2025-03-313,365.003,365.003,270.003,275.002,917.5820,021
2025-03-283,400.003,400.003,325.003,385.003,015.5734,306
2025-03-273,375.003,430.003,345.003,430.003,055.6611,525
2025-03-263,370.003,410.003,340.003,345.002,979.9420,706
2025-03-253,415.003,470.003,325.003,340.002,975.4849,151
2025-03-243,490.003,520.003,445.003,450.003,073.4831,813
2025-03-213,500.003,525.003,440.003,455.003,077.9333,384
2025-03-203,590.003,615.003,515.003,515.003,131.389,714
2025-03-193,535.003,615.003,535.003,610.003,216.0215,860
2025-03-183,510.003,595.003,510.003,535.003,149.2047,084
2025-03-173,550.003,560.003,510.003,540.003,153.657,509
2025-03-143,450.003,535.003,450.003,535.003,149.207,158
2025-03-133,540.003,555.003,445.003,485.003,104.6627,322
2025-03-123,550.003,580.003,495.003,530.003,144.7578,675
2025-03-113,570.003,625.003,525.003,525.003,140.2966,836
2025-03-103,665.003,770.003,590.003,625.003,229.38105,502
2025-03-073,600.003,725.003,600.003,620.003,224.9233,737
2025-03-063,725.003,735.003,625.003,635.003,238.2944,292
2025-03-053,595.003,950.003,580.003,710.003,305.10243,388
2025-03-043,690.003,690.003,560.003,595.003,202.6515,525
2025-02-283,690.003,700.003,660.003,690.003,287.287,615
2025-02-273,695.003,755.003,690.003,690.003,287.2824,732
2025-02-263,710.003,730.003,690.003,695.003,291.7416,587
2025-02-253,680.003,740.003,680.003,710.003,305.1011,417
2025-02-243,720.003,730.003,675.003,700.003,296.198,787
2025-02-213,670.003,740.003,670.003,720.003,314.0119,668
2025-02-203,660.003,715.003,635.003,660.003,260.5612,919
2025-02-193,620.003,680.003,620.003,660.003,260.5618,901
2025-02-183,665.003,665.003,605.003,630.003,233.834,184
2025-02-173,640.003,645.003,595.003,630.003,233.8313,015
2025-02-143,650.003,660.003,610.003,640.003,242.7413,185
2025-02-133,600.003,670.003,560.003,660.003,260.567,314
2025-02-123,620.003,635.003,590.003,595.003,202.6513,913
2025-02-113,625.003,720.003,610.003,650.003,251.653,860
2025-02-103,565.003,635.003,500.003,625.003,229.3818,316
2025-02-073,630.003,635.003,555.003,560.003,171.479,801
2025-02-063,615.003,645.003,585.003,630.003,233.836,154
2025-02-053,565.003,610.003,565.003,600.003,207.113,720
2025-02-043,510.003,630.003,510.003,595.003,202.6518,327
2025-02-033,710.003,715.003,490.003,500.003,118.0274,085
2025-01-313,735.003,755.003,680.003,710.003,305.1010,441
2025-01-243,730.003,750.003,655.003,715.003,309.566,423
← NewerPage 7 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.