See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.78▲ 1.32%
← 084680.KO stock page

E-World historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-282,595.002,620.002,535.002,535.0012,675.00179,003
2022-03-252,600.002,690.002,585.002,585.0012,925.00591,561
2022-03-242,560.002,900.002,545.002,620.0013,100.005,711,080
2022-03-232,420.002,445.002,390.002,430.0012,150.00120,670
2022-03-222,410.002,435.002,395.002,420.0012,100.0050,539
2022-03-212,440.002,490.002,405.002,440.0012,200.00107,986
2022-03-182,450.002,450.002,400.002,425.0012,125.0072,399
2022-03-172,435.002,435.002,435.002,435.0012,175.000
2022-03-162,405.002,445.002,390.002,435.0012,175.00109,873
2022-03-152,385.002,385.002,385.002,385.0011,925.000
2022-03-142,335.002,425.002,310.002,385.0011,925.00194,956
2022-03-112,270.002,355.002,240.002,325.0011,625.00116,707
2022-03-102,200.002,200.002,200.002,200.0011,000.000
2022-03-082,200.002,230.002,170.002,200.0011,000.0068,124
2022-03-072,290.002,290.002,210.002,235.0011,175.0055,398
2022-03-042,335.002,335.002,335.002,335.0011,675.000
2022-03-032,290.002,335.002,270.002,335.0011,675.0083,240
2022-03-022,205.002,280.002,185.002,270.0011,350.0068,000
2022-02-282,220.002,220.002,220.002,220.0011,100.000
2022-02-270.0000.0000.0000.0000.0000
2022-02-252,235.002,250.002,180.002,220.0011,100.0061,015
2022-02-242,265.002,285.002,105.002,160.0010,800.00130,880
2022-02-232,335.002,335.002,335.002,335.0011,675.000
2022-02-222,335.002,335.002,335.002,335.0011,675.000
2022-02-212,335.002,335.002,335.002,335.0011,675.000
2022-02-200.0000.0000.0000.0000.0000
2022-02-182,260.002,555.002,240.002,335.0011,675.001,282,965
2022-02-172,255.002,355.002,205.002,260.0011,300.00163,998
2022-02-162,165.002,255.002,165.002,235.0011,175.0068,507
2022-02-152,125.002,185.002,085.002,115.0010,575.0079,794
2022-02-142,210.002,240.002,135.002,135.0010,675.00118,708
2022-02-130.0000.0000.0000.0000.0000
2022-02-112,330.002,340.002,265.002,270.0011,350.0078,008
2022-02-102,375.002,385.002,315.002,350.0011,750.0084,566
2022-02-092,300.002,300.002,300.002,300.0011,500.000
2022-02-082,300.002,300.002,300.002,300.0011,500.000
2022-02-072,370.002,395.002,295.002,300.0011,500.00109,493
2022-02-060.0000.0000.0000.0000.0000
2022-02-042,215.002,390.002,190.002,355.0011,775.00250,727
2022-02-032,220.002,265.002,195.002,215.0011,075.00111,801
2022-01-282,030.002,135.001,985.002,130.0010,650.0095,153
2022-01-272,095.002,125.002,020.002,035.0010,175.00125,658
2022-01-262,080.002,080.002,080.002,080.0010,400.000
2022-01-252,205.002,220.002,010.002,080.0010,400.00203,438
2022-01-242,285.002,285.002,200.002,205.0011,025.00100,171
2022-01-212,260.002,450.002,235.002,305.0011,525.00247,515
2022-01-202,205.002,270.002,195.002,265.0011,325.00118,124
2022-01-192,280.002,325.002,220.002,250.0011,250.00169,462
2022-01-182,280.002,695.002,280.002,325.0011,625.002,184,676
2022-01-172,390.002,390.002,280.002,280.0011,400.00127,710
2022-01-142,405.002,535.002,345.002,400.0012,000.00334,096
2022-01-132,405.002,460.002,395.002,415.0012,075.0097,050
2022-01-122,405.002,435.002,370.002,405.0012,025.0099,879
2022-01-112,495.002,620.002,375.002,380.0011,900.00326,578
2022-01-102,470.002,570.002,455.002,540.0012,700.00227,162
2022-01-090.0000.0000.0000.0000.0000
2022-01-072,495.002,550.002,475.002,500.0012,500.00158,331
2022-01-062,600.002,625.002,475.002,495.0012,475.00348,360
2022-01-052,640.002,720.002,600.002,675.0013,375.00344,815
2022-01-042,690.002,720.002,650.002,680.0013,400.00225,612
← NewerPage 20 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.