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
2025-01-233,790.003,795.003,605.003,715.003,309.5640,683
2025-01-223,825.003,855.003,740.003,745.003,336.2820,790
2025-01-213,910.003,920.003,825.003,825.003,407.5519,181
2025-01-203,925.004,145.003,785.003,910.003,483.27108,839
2025-01-173,930.003,985.003,870.003,925.003,496.6445,089
2025-01-163,855.003,975.003,855.003,930.003,501.0929,045
2025-01-153,840.003,900.003,815.003,890.003,465.4626,817
2025-01-143,775.003,830.003,730.003,815.003,398.6430,812
2025-01-133,915.003,915.003,755.003,755.003,345.1945,056
2025-01-103,990.004,030.003,795.003,915.003,487.7398,915
2025-01-093,750.003,770.003,690.003,770.003,358.5511,371
2025-01-083,775.003,810.003,725.003,730.003,322.9213,119
2025-01-073,800.003,835.003,730.003,790.003,376.3717,047
2025-01-063,910.003,925.003,770.003,800.003,385.2817,053
2025-01-033,815.004,000.003,795.003,910.003,483.2752,848
2025-01-023,655.003,835.003,650.003,810.003,394.1916,391
2024-12-303,520.003,710.003,420.003,610.003,216.0226,064
2024-12-273,695.003,710.003,505.003,530.003,144.7525,395
2024-12-263,785.003,850.003,670.003,670.003,180.3841,673
2024-12-243,750.003,785.003,695.003,780.003,275.7134,463
2024-12-233,700.003,910.003,700.003,735.003,236.71101,475
2024-12-203,990.003,995.003,630.003,675.003,184.71143,722
2024-12-193,875.004,365.003,870.003,950.003,423.031,242,682
2024-12-183,840.004,170.003,820.003,875.003,358.03123,989
2024-12-173,965.004,010.003,745.003,840.003,327.7096,177
2024-12-163,850.004,170.003,845.003,940.003,414.36413,686
2024-12-133,810.003,830.003,615.003,800.003,293.0496,397
2024-12-123,635.003,825.003,560.003,810.003,301.70113,574
2024-12-113,450.003,700.003,440.003,560.003,085.06100,973
2024-12-103,020.003,560.003,020.003,385.002,933.4084,110
2024-12-093,205.003,205.002,990.003,070.002,660.43104,950
2024-12-063,200.003,290.003,080.003,205.002,777.4242,722
2024-12-053,300.003,345.003,250.003,270.002,833.7515,248
2024-12-043,315.003,350.003,200.003,345.002,898.7419,515
2024-12-033,310.003,390.003,310.003,350.002,903.078,385
2024-12-023,380.003,380.003,320.003,330.002,885.749,423
2024-11-293,400.003,400.003,305.003,385.002,933.408,044
2024-11-283,360.003,410.003,360.003,400.002,946.4012,190
2024-11-273,425.003,430.003,410.003,420.002,963.732,767
2024-11-263,400.003,440.003,400.003,430.002,972.4011,710
2024-11-253,420.003,490.003,385.003,400.002,946.4014,412
2024-11-223,365.003,395.003,360.003,395.002,942.0711,994
2024-11-213,365.003,390.003,355.003,365.002,916.0710,251
2024-11-203,350.003,365.003,335.003,360.002,911.746,690
2024-11-193,385.003,395.003,345.003,350.002,903.073,297
2024-11-183,305.003,380.003,295.003,370.002,920.405,929
2024-11-153,305.003,335.003,250.003,335.002,890.0717,438
2024-11-143,310.003,335.003,295.003,305.002,864.089,436
2024-11-133,450.003,450.003,305.003,305.002,864.0830,509
2024-11-123,460.003,465.003,375.003,395.002,942.0719,877
2024-11-113,555.003,565.003,460.003,460.002,998.4023,733
2024-11-083,545.003,580.003,545.003,555.003,080.7221,021
2024-11-073,525.003,600.003,520.003,580.003,102.3913,829
2024-11-063,630.003,630.003,510.003,525.003,054.7313,939
2024-11-053,580.003,625.003,550.003,575.003,098.054,642
2024-11-043,550.003,595.003,515.003,560.003,085.0614,494
2024-11-013,485.003,590.003,485.003,550.003,076.3912,933
2024-10-313,510.003,525.003,480.003,500.003,033.0621,306
2024-10-303,500.003,560.003,500.003,510.003,041.739,362
2024-10-293,555.003,555.003,485.003,500.003,033.0624,119
← NewerPage 8 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.