See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 069730.KO stock page

Dsr Wire historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-263,870.003,905.003,825.003,885.003,885.0053,220
2026-01-233,840.003,880.003,760.003,870.003,870.0036,753
2026-01-223,780.003,860.003,780.003,845.003,845.0027,310
2026-01-213,875.003,875.003,760.003,805.003,805.0045,785
2026-01-203,840.003,900.003,770.003,865.003,865.0080,351
2026-01-193,670.003,865.003,670.003,840.003,840.0067,377
2026-01-163,690.003,745.003,640.003,680.003,680.0069,648
2026-01-153,700.003,725.003,640.003,690.003,690.0016,439
2026-01-143,750.003,750.003,700.003,705.003,705.0016,114
2026-01-133,715.003,720.003,655.003,700.003,700.0019,507
2026-01-123,705.003,770.003,685.003,715.003,715.008,088
2026-01-093,665.003,750.003,665.003,705.003,705.0010,710
2026-01-083,715.003,730.003,665.003,665.003,665.0010,095
2026-01-073,780.003,780.003,700.003,715.003,715.0021,253
2026-01-063,765.003,790.003,690.003,780.003,780.0034,508
2026-01-053,760.003,785.003,730.003,765.003,765.0020,659
2026-01-023,840.003,845.003,765.003,765.003,765.0030,824
2025-12-303,825.003,850.003,810.003,840.003,840.008,347
2025-12-293,940.003,940.003,800.003,815.003,815.0022,589
2025-12-263,910.003,975.003,910.003,940.003,510.0039,940
2025-12-243,940.004,000.003,890.003,910.003,483.2727,089
2025-12-233,935.004,020.003,920.003,935.003,505.5526,282
2025-12-223,890.003,970.003,890.003,945.003,514.4527,740
2025-12-193,890.003,910.003,800.003,890.003,465.4624,668
2025-12-183,885.003,905.003,860.003,890.003,465.4611,479
2025-12-173,900.003,990.003,860.003,900.003,474.3744,857
2025-12-163,940.003,955.003,830.003,895.003,469.9148,001
2025-12-153,845.004,250.003,840.003,925.003,496.64394,224
2025-12-123,830.003,850.003,800.003,845.003,425.3718,721
2025-12-113,825.003,860.003,770.003,830.003,412.0137,434
2025-12-103,875.003,875.003,760.003,820.003,403.1024,308
2025-12-093,835.003,860.003,775.003,795.003,380.8225,225
2025-12-083,840.003,850.003,790.003,835.003,416.4621,728
2025-12-053,695.003,830.003,635.003,830.003,412.0143,196
2025-12-043,710.003,735.003,690.003,725.003,318.4612,085
2025-12-033,635.003,715.003,635.003,710.003,305.1012,985
2025-12-023,610.003,700.003,555.003,655.003,256.1023,507
2025-12-013,585.003,665.003,420.003,645.003,247.2025,865
2025-11-283,600.003,675.003,505.003,590.003,198.2081,614
2025-11-273,470.003,625.003,470.003,600.003,207.1153,463
2025-11-263,455.003,530.003,455.003,500.003,118.0229,120
2025-11-253,405.003,505.003,405.003,450.003,073.4839,254
2025-11-243,480.003,525.003,385.003,405.003,033.3934,179
2025-11-213,465.003,525.003,420.003,480.003,100.2036,596
2025-11-203,470.003,535.003,395.003,480.003,100.2065,669
2025-11-193,340.003,565.003,330.003,455.003,077.9390,766
2025-11-183,460.003,510.003,325.003,325.002,962.12110,936
2025-11-173,625.003,625.003,470.003,470.003,091.29126,602
2025-11-143,675.003,675.003,625.003,625.003,229.3812,366
2025-11-133,630.003,675.003,600.003,675.003,273.9213,869
2025-11-123,570.003,630.003,570.003,615.003,220.4719,034
2025-11-113,550.003,615.003,550.003,570.003,180.388,728
2025-11-103,500.003,595.003,475.003,550.003,162.567,595
2025-11-073,515.003,535.003,455.003,505.003,122.4715,028
2025-11-063,515.003,545.003,465.003,510.003,126.9349,811
2025-11-053,620.003,625.003,495.003,510.003,126.9376,884
2025-11-043,635.003,665.003,610.003,625.003,229.3818,734
2025-11-033,755.003,770.003,630.003,630.003,233.8354,298
2025-10-313,715.003,755.003,685.003,750.003,340.7429,401
2025-10-303,755.003,765.003,710.003,715.003,309.5614,264
← NewerPage 4 of 21 · 1,251 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.