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
2024-10-283,570.003,580.003,505.003,535.003,063.3919,991
2024-10-253,500.003,575.003,490.003,575.003,098.0526,756
2024-10-243,610.003,655.003,525.003,525.003,054.7320,326
2024-10-233,625.003,660.003,605.003,610.003,128.3921,767
2024-10-223,700.003,700.003,625.003,625.003,141.3811,799
2024-10-213,635.003,705.003,620.003,695.003,202.055,531
2024-10-183,685.003,695.003,625.003,645.003,158.7227,627
2024-10-173,665.004,170.003,615.003,695.003,202.05416,191
2024-10-163,665.003,730.003,650.003,655.003,167.3820,322
2024-10-153,725.003,750.003,650.003,690.003,197.719,384
2024-10-143,670.003,695.003,665.003,675.003,184.7112,398
2024-10-113,695.003,730.003,665.003,665.003,176.058,846
2024-10-103,745.003,745.003,700.003,730.003,232.387,753
2024-10-083,745.003,750.003,685.003,735.003,236.7116,996
2024-10-073,735.003,740.003,690.003,735.003,236.7117,612
2024-10-043,670.003,745.003,635.003,725.003,228.0426,319
2024-10-023,800.003,800.003,655.003,670.003,180.3836,271
2024-09-303,850.003,865.003,780.003,780.003,275.718,671
2024-09-273,820.003,850.003,820.003,850.003,336.379,646
2024-09-263,875.003,895.003,770.003,825.003,314.7012,033
2024-09-253,830.003,875.003,805.003,805.003,297.3712,354
2024-09-243,755.003,840.003,755.003,830.003,319.039,204
2024-09-233,835.003,860.003,755.003,755.003,254.047,822
2024-09-203,780.003,875.003,780.003,835.003,323.374,742
2024-09-193,865.003,865.003,710.003,815.003,306.049,446
2024-09-133,895.003,955.003,845.003,865.003,349.373,261
2024-09-123,780.003,875.003,760.003,875.003,358.033,282
2024-09-113,775.003,790.003,750.003,760.003,258.376,017
2024-09-103,860.003,905.003,755.003,755.003,254.049,072
2024-09-093,755.003,895.003,710.003,895.003,375.3616,990
2024-09-063,895.003,895.003,760.003,775.003,271.3722,101
2024-09-053,900.003,940.003,850.003,895.003,375.3616,505
2024-09-044,000.004,015.003,880.003,935.003,410.0314,993
2024-09-034,000.004,085.003,950.004,065.003,522.6820,467
2024-09-023,995.004,065.003,930.003,980.003,449.0235,763
2024-08-304,105.004,135.003,975.004,000.003,466.3626,975
2024-08-294,130.004,130.004,075.004,110.003,561.684,349
2024-08-284,145.004,150.004,060.004,130.003,579.018,894
2024-08-274,170.004,190.004,090.004,155.003,600.6811,663
2024-08-264,185.004,200.004,115.004,195.003,635.346,063
2024-08-234,195.004,230.004,115.004,215.003,652.6715,099
2024-08-224,205.004,250.004,165.004,200.003,639.6718,683
2024-08-214,165.004,235.004,120.004,205.003,644.0133,994
2024-08-204,100.004,180.004,100.004,165.003,609.3411,749
2024-08-194,185.004,200.004,050.004,080.003,535.6820,925
2024-08-164,185.004,230.004,110.004,180.003,622.3431,853
2024-08-144,155.004,190.004,130.004,185.003,626.6726,254
2024-08-134,110.004,175.004,020.004,145.003,592.0123,258
2024-08-124,080.004,200.004,020.004,100.003,553.0190,670
2024-08-094,030.004,150.004,030.004,080.003,535.6826,606
2024-08-084,040.004,075.003,970.004,045.003,505.3517,335
2024-08-073,935.004,155.003,935.004,035.003,496.6924,534
2024-08-063,690.004,120.003,690.003,925.003,401.3674,234
2024-08-054,170.004,215.003,650.003,835.003,323.37187,513
2024-08-024,300.004,400.004,215.004,215.003,652.6737,648
2024-08-014,420.004,420.004,340.004,395.003,808.6616,901
2024-07-314,295.004,470.004,295.004,400.003,812.9949,118
2024-07-304,295.004,330.004,260.004,295.003,722.007,960
2024-07-294,325.004,350.004,270.004,270.003,700.3313,707
2024-07-264,285.004,305.004,245.004,265.003,696.0022,379
← NewerPage 9 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.