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%WTI101.35▲ 1.89%
← 084680.KO stock page

E-World historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-171,950.002,020.001,925.001,980.009,900.0045,094
2022-06-162,035.002,100.002,000.002,000.0010,000.0041,914
2022-06-152,020.002,055.001,970.002,015.0010,075.0084,718
2022-06-142,045.002,245.002,000.002,065.0010,325.00252,197
2022-06-132,180.002,210.002,090.002,095.0010,475.0078,011
2022-06-102,180.002,260.002,170.002,250.0011,250.0041,500
2022-06-092,235.002,250.002,180.002,215.0011,075.0056,154
2022-06-082,265.002,285.002,235.002,250.0011,250.0036,213
2022-06-072,290.002,300.002,250.002,260.0011,300.0033,050
2022-06-032,330.002,330.002,280.002,290.0011,450.0034,191
2022-06-022,320.002,335.002,280.002,300.0011,500.0047,899
2022-05-312,335.002,385.002,290.002,320.0011,600.00211,265
2022-05-302,335.002,410.002,335.002,360.0011,800.0035,564
2022-05-272,320.002,345.002,305.002,310.0011,550.0079,900
2022-05-262,270.002,335.002,265.002,300.0011,500.0041,531
2022-05-252,290.002,315.002,225.002,290.0011,450.0062,501
2022-05-242,370.002,385.002,280.002,290.0011,450.0092,632
2022-05-232,370.002,395.002,345.002,365.0011,825.0039,837
2022-05-202,360.002,400.002,355.002,380.0011,900.0057,635
2022-05-192,365.002,385.002,330.002,375.0011,875.0072,719
2022-05-182,480.002,485.002,435.002,435.0012,175.0041,944
2022-05-172,475.002,570.002,440.002,445.0012,225.00103,712
2022-05-162,415.002,480.002,415.002,435.0012,175.0048,979
2022-05-132,400.002,440.002,380.002,405.0012,025.0064,472
2022-05-122,410.002,485.002,360.002,380.0011,900.00106,817
2022-05-112,475.002,500.002,445.002,455.0012,275.0050,003
2022-05-102,420.002,490.002,380.002,480.0012,400.00137,939
2022-05-090.0000.0000.0000.0000.000661,991
2022-05-062,600.002,640.002,580.002,615.0013,075.0087,595
2022-05-042,745.002,775.002,660.002,665.0013,325.00137,105
2022-05-032,775.002,795.002,735.002,750.0013,750.00115,001
2022-05-022,695.002,820.002,675.002,765.0013,825.00176,455
2022-05-010.0000.0000.0000.0000.0000
2022-04-292,730.002,780.002,715.002,725.0013,625.0098,652
2022-04-282,820.002,845.002,710.002,720.0013,600.00175,235
2022-04-272,785.002,845.002,765.002,805.0014,025.00234,481
2022-04-262,795.002,900.002,725.002,865.0014,325.00810,760
2022-04-252,695.002,840.002,675.002,750.0013,750.00779,307
2022-04-240.0000.0000.0000.0000.0000
2022-04-222,645.002,720.002,625.002,705.0013,525.00164,389
2022-04-212,700.002,725.002,640.002,680.0013,400.00178,630
2022-04-202,730.002,785.002,685.002,700.0013,500.00298,610
2022-04-192,705.002,790.002,670.002,695.0013,475.00508,082
2022-04-182,690.002,780.002,630.002,700.0013,500.00542,941
2022-04-170.0000.0000.0000.0000.0000
2022-04-152,535.002,725.002,525.002,685.0013,425.00747,844
2022-04-142,590.002,635.002,525.002,550.0012,750.00280,653
2022-04-132,470.002,580.002,470.002,555.0012,775.00337,308
2022-04-122,465.002,820.002,450.002,500.0012,500.003,737,099
2022-04-112,430.002,470.002,370.002,425.0012,125.0060,639
2022-04-082,465.002,475.002,410.002,430.0012,150.0066,026
2022-04-072,525.002,555.002,455.002,465.0012,325.0097,677
2022-04-062,600.002,600.002,550.002,555.0012,775.0052,669
2022-04-052,600.002,620.002,550.002,595.0012,975.00113,485
2022-04-042,620.002,635.002,580.002,595.0012,975.00144,436
2022-04-030.0000.0000.0000.0000.0000
2022-04-012,520.002,630.002,490.002,620.0013,100.00254,268
2022-03-312,490.002,550.002,485.002,520.0012,600.00102,298
2022-03-302,510.002,525.002,475.002,510.0012,550.00101,955
2022-03-292,535.002,585.002,460.002,500.0012,500.00220,303
← NewerPage 19 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.