DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,240.00 | 8,300.00 | 7,620.00 | 7,700.00 | 7,344.22 | 3,391,370 |
| 2024-07-25 | 8,290.00 | 8,460.00 | 8,040.00 | 8,360.00 | 7,973.72 | 5,016,558 |
| 2024-07-24 | 7,040.00 | 8,990.00 | 7,020.00 | 8,500.00 | 8,107.25 | 24,057,170 |
| 2024-07-23 | 7,010.00 | 7,200.00 | 7,000.00 | 7,020.00 | 6,695.64 | 314,703 |
| 2024-07-22 | 7,150.00 | 7,280.00 | 6,960.00 | 7,000.00 | 6,676.56 | 290,880 |
| 2024-07-19 | 7,010.00 | 7,170.00 | 6,900.00 | 7,150.00 | 6,819.63 | 272,732 |
| 2024-07-18 | 7,030.00 | 7,150.00 | 6,840.00 | 7,070.00 | 6,743.33 | 267,784 |
| 2024-07-17 | 7,230.00 | 7,310.00 | 7,080.00 | 7,080.00 | 6,752.86 | 451,249 |
| 2024-07-16 | 7,090.00 | 7,220.00 | 6,980.00 | 7,200.00 | 6,867.32 | 314,956 |
| 2024-07-15 | 7,060.00 | 7,160.00 | 7,040.00 | 7,140.00 | 6,810.09 | 135,073 |
| 2024-07-12 | 6,970.00 | 7,070.00 | 6,910.00 | 7,060.00 | 6,733.79 | 206,936 |
| 2024-07-11 | 7,300.00 | 7,300.00 | 6,980.00 | 6,990.00 | 6,667.02 | 336,800 |
| 2024-07-10 | 7,210.00 | 7,350.00 | 7,170.00 | 7,250.00 | 6,915.01 | 338,920 |
| 2024-07-09 | 7,210.00 | 7,330.00 | 7,180.00 | 7,200.00 | 6,867.32 | 385,231 |
| 2024-07-08 | 7,000.00 | 7,240.00 | 6,950.00 | 7,240.00 | 6,905.47 | 437,503 |
| 2024-07-05 | 6,560.00 | 6,970.00 | 6,560.00 | 6,970.00 | 6,647.95 | 297,574 |
| 2024-07-04 | 6,810.00 | 6,860.00 | 6,500.00 | 6,620.00 | 6,314.12 | 461,642 |
| 2024-07-03 | 7,050.00 | 7,120.00 | 6,800.00 | 6,810.00 | 6,495.34 | 333,310 |
| 2024-07-02 | 7,110.00 | 7,150.00 | 6,910.00 | 7,040.00 | 6,714.71 | 308,098 |
| 2024-07-01 | 6,900.00 | 7,150.00 | 6,860.00 | 7,120.00 | 6,791.02 | 420,218 |
| 2024-06-28 | 6,900.00 | 6,910.00 | 6,780.00 | 6,900.00 | 6,581.18 | 146,411 |
| 2024-06-27 | 6,810.00 | 6,970.00 | 6,710.00 | 6,880.00 | 6,562.11 | 194,075 |
| 2024-06-26 | 6,900.00 | 6,940.00 | 6,800.00 | 6,810.00 | 6,495.34 | 172,059 |
| 2024-06-25 | 6,910.00 | 6,950.00 | 6,820.00 | 6,940.00 | 6,619.33 | 153,307 |
| 2024-06-24 | 7,130.00 | 7,210.00 | 6,840.00 | 6,870.00 | 6,552.57 | 472,875 |
| 2024-06-21 | 6,950.00 | 7,220.00 | 6,850.00 | 7,060.00 | 6,733.79 | 919,377 |
| 2024-06-20 | 6,830.00 | 7,050.00 | 6,810.00 | 6,960.00 | 6,638.41 | 342,077 |
| 2024-06-19 | 6,870.00 | 7,020.00 | 6,740.00 | 6,790.00 | 6,476.26 | 313,476 |
| 2024-06-18 | 7,140.00 | 7,150.00 | 6,880.00 | 6,900.00 | 6,581.18 | 386,821 |
| 2024-06-17 | 6,890.00 | 7,170.00 | 6,790.00 | 7,100.00 | 6,771.94 | 484,669 |
| 2024-06-14 | 7,000.00 | 7,200.00 | 6,880.00 | 6,880.00 | 6,562.11 | 440,375 |
| 2024-06-13 | 7,080.00 | 7,120.00 | 6,940.00 | 6,970.00 | 6,647.95 | 302,506 |
| 2024-06-12 | 6,950.00 | 7,290.00 | 6,880.00 | 7,080.00 | 6,752.86 | 692,124 |
| 2024-06-11 | 7,040.00 | 7,080.00 | 6,860.00 | 6,950.00 | 6,628.87 | 291,267 |
| 2024-06-10 | 6,730.00 | 7,270.00 | 6,690.00 | 7,020.00 | 6,695.64 | 1,092,958 |
| 2024-06-07 | 6,670.00 | 6,770.00 | 6,630.00 | 6,680.00 | 6,371.35 | 171,439 |
| 2024-06-05 | 6,960.00 | 6,960.00 | 6,640.00 | 6,660.00 | 6,352.27 | 405,475 |
| 2024-06-04 | 6,830.00 | 7,030.00 | 6,750.00 | 6,960.00 | 6,638.41 | 526,407 |
| 2024-06-03 | 6,700.00 | 6,990.00 | 6,660.00 | 6,830.00 | 6,514.42 | 414,689 |
| 2024-05-31 | 6,800.00 | 6,850.00 | 6,700.00 | 6,720.00 | 6,409.50 | 489,565 |
| 2024-05-30 | 6,770.00 | 7,020.00 | 6,610.00 | 6,790.00 | 6,476.26 | 712,068 |
| 2024-05-29 | 7,130.00 | 8,050.00 | 6,760.00 | 6,760.00 | 6,447.65 | 8,582,347 |
| 2024-05-28 | 6,880.00 | 6,990.00 | 6,820.00 | 6,960.00 | 6,638.41 | 390,327 |
| 2024-05-27 | 7,130.00 | 7,180.00 | 6,870.00 | 6,880.00 | 6,562.11 | 769,939 |
| 2024-05-24 | 7,090.00 | 7,240.00 | 7,040.00 | 7,200.00 | 6,867.32 | 691,831 |
| 2024-05-23 | 7,100.00 | 7,240.00 | 6,950.00 | 7,180.00 | 6,848.24 | 1,152,787 |
| 2024-05-22 | 7,570.00 | 7,570.00 | 7,030.00 | 7,170.00 | 6,838.71 | 1,693,291 |
| 2024-05-21 | 7,880.00 | 7,900.00 | 7,260.00 | 7,360.00 | 7,019.93 | 1,898,430 |
| 2024-05-20 | 7,800.00 | 8,740.00 | 7,710.00 | 7,880.00 | 7,515.90 | 8,267,398 |
| 2024-05-17 | 6,940.00 | 8,190.00 | 6,560.00 | 7,810.00 | 7,449.13 | 19,421,900 |
| 2024-05-16 | 6,300.00 | 6,490.00 | 6,300.00 | 6,490.00 | 6,190.13 | 191,076 |
| 2024-05-14 | 6,270.00 | 6,340.00 | 6,230.00 | 6,260.00 | 5,970.75 | 65,287 |
| 2024-05-13 | 6,300.00 | 6,350.00 | 6,170.00 | 6,290.00 | 5,999.37 | 92,598 |
| 2024-05-10 | 6,400.00 | 6,400.00 | 6,260.00 | 6,290.00 | 5,999.37 | 105,860 |
| 2024-05-09 | 6,460.00 | 6,540.00 | 6,330.00 | 6,330.00 | 6,037.52 | 138,741 |
| 2024-05-08 | 6,650.00 | 6,660.00 | 6,450.00 | 6,450.00 | 6,151.97 | 187,026 |
| 2024-05-07 | 6,730.00 | 6,730.00 | 6,600.00 | 6,650.00 | 6,342.73 | 114,793 |
| 2024-05-03 | 6,690.00 | 6,730.00 | 6,540.00 | 6,620.00 | 6,314.12 | 141,840 |
| 2024-05-02 | 6,620.00 | 6,700.00 | 6,510.00 | 6,670.00 | 6,361.81 | 242,100 |
| 2024-04-30 | 6,870.00 | 6,880.00 | 6,650.00 | 6,680.00 | 6,371.35 | 264,858 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.