DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,750.00 | 6,890.00 | 6,750.00 | 6,850.00 | 6,533.49 | 156,051 |
| 2024-04-26 | 6,910.00 | 6,990.00 | 6,690.00 | 6,750.00 | 6,438.11 | 235,384 |
| 2024-04-25 | 6,940.00 | 7,050.00 | 6,600.00 | 6,910.00 | 6,590.72 | 236,035 |
| 2024-04-24 | 6,950.00 | 7,040.00 | 6,840.00 | 6,980.00 | 6,657.49 | 318,410 |
| 2024-04-23 | 6,990.00 | 7,110.00 | 6,780.00 | 6,860.00 | 6,543.03 | 614,268 |
| 2024-04-22 | 6,610.00 | 7,040.00 | 6,610.00 | 6,870.00 | 6,552.57 | 692,789 |
| 2024-04-19 | 6,850.00 | 7,010.00 | 6,450.00 | 6,600.00 | 6,295.04 | 752,257 |
| 2024-04-18 | 6,530.00 | 6,910.00 | 6,440.00 | 6,850.00 | 6,533.49 | 894,932 |
| 2024-04-17 | 6,250.00 | 6,560.00 | 6,190.00 | 6,530.00 | 6,228.28 | 597,852 |
| 2024-04-16 | 6,220.00 | 6,320.00 | 6,100.00 | 6,230.00 | 5,942.14 | 163,530 |
| 2024-04-15 | 6,190.00 | 6,290.00 | 6,140.00 | 6,250.00 | 5,961.22 | 213,920 |
| 2024-04-12 | 6,200.00 | 6,300.00 | 6,170.00 | 6,250.00 | 5,961.22 | 212,937 |
| 2024-04-11 | 6,150.00 | 6,260.00 | 6,050.00 | 6,200.00 | 5,913.53 | 192,493 |
| 2024-04-09 | 6,120.00 | 6,230.00 | 6,090.00 | 6,170.00 | 5,884.91 | 163,632 |
| 2024-04-08 | 5,970.00 | 6,110.00 | 5,930.00 | 6,090.00 | 5,808.61 | 121,577 |
| 2024-04-05 | 6,000.00 | 6,000.00 | 5,860.00 | 5,920.00 | 5,646.46 | 157,481 |
| 2024-04-04 | 6,060.00 | 6,170.00 | 6,010.00 | 6,020.00 | 5,741.84 | 153,508 |
| 2024-04-03 | 6,110.00 | 6,150.00 | 6,010.00 | 6,090.00 | 5,808.61 | 193,989 |
| 2024-04-02 | 6,370.00 | 6,430.00 | 6,110.00 | 6,160.00 | 5,875.37 | 453,772 |
| 2024-04-01 | 6,260.00 | 6,450.00 | 6,260.00 | 6,340.00 | 6,047.06 | 365,946 |
| 2024-03-29 | 6,400.00 | 6,400.00 | 6,180.00 | 6,250.00 | 5,961.22 | 612,968 |
| 2024-03-28 | 6,140.00 | 7,050.00 | 6,140.00 | 6,320.00 | 6,027.98 | 6,727,693 |
| 2024-03-27 | 6,160.00 | 6,250.00 | 6,070.00 | 6,170.00 | 5,884.91 | 233,565 |
| 2024-03-26 | 6,130.00 | 6,280.00 | 6,040.00 | 6,130.00 | 5,846.76 | 280,534 |
| 2024-03-25 | 6,120.00 | 6,310.00 | 6,080.00 | 6,150.00 | 5,865.84 | 475,789 |
| 2024-03-22 | 6,160.00 | 6,600.00 | 6,060.00 | 6,110.00 | 5,827.68 | 3,729,110 |
| 2024-03-21 | 6,070.00 | 6,100.00 | 6,000.00 | 6,060.00 | 5,779.99 | 401,900 |
| 2024-03-20 | 6,040.00 | 6,190.00 | 5,970.00 | 6,040.00 | 5,760.92 | 725,456 |
| 2024-03-19 | 6,170.00 | 6,230.00 | 6,000.00 | 6,040.00 | 5,760.92 | 1,047,891 |
| 2024-03-18 | 5,700.00 | 6,640.00 | 5,650.00 | 6,300.00 | 6,008.91 | 9,102,106 |
| 2024-03-15 | 5,650.00 | 5,650.00 | 5,540.00 | 5,560.00 | 5,303.10 | 53,756 |
| 2024-03-14 | 5,650.00 | 5,760.00 | 5,590.00 | 5,660.00 | 5,398.48 | 56,202 |
| 2024-03-13 | 5,660.00 | 5,660.00 | 5,550.00 | 5,640.00 | 5,379.40 | 58,964 |
| 2024-03-12 | 5,690.00 | 5,690.00 | 5,550.00 | 5,660.00 | 5,398.48 | 43,958 |
| 2024-03-11 | 5,690.00 | 5,740.00 | 5,650.00 | 5,670.00 | 5,408.01 | 58,637 |
| 2024-03-08 | 5,610.00 | 5,690.00 | 5,590.00 | 5,680.00 | 5,417.55 | 48,474 |
| 2024-03-07 | 5,640.00 | 5,700.00 | 5,520.00 | 5,610.00 | 5,350.79 | 100,734 |
| 2024-03-06 | 5,580.00 | 5,690.00 | 5,500.00 | 5,610.00 | 5,350.79 | 56,117 |
| 2024-03-05 | 5,490.00 | 5,630.00 | 5,490.00 | 5,580.00 | 5,322.17 | 79,907 |
| 2024-03-04 | 5,390.00 | 5,520.00 | 5,390.00 | 5,480.00 | 5,226.79 | 70,736 |
| 2024-02-29 | 5,370.00 | 5,460.00 | 5,340.00 | 5,400.00 | 5,150.49 | 84,383 |
| 2024-02-28 | 5,440.00 | 5,530.00 | 5,320.00 | 5,360.00 | 5,112.34 | 175,530 |
| 2024-02-27 | 5,680.00 | 5,690.00 | 5,510.00 | 5,540.00 | 5,284.02 | 101,578 |
| 2024-02-26 | 5,610.00 | 5,720.00 | 5,510.00 | 5,700.00 | 5,436.63 | 95,205 |
| 2024-02-23 | 5,670.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,303.10 | 116,455 |
| 2024-02-22 | 5,750.00 | 5,780.00 | 5,570.00 | 5,640.00 | 5,379.40 | 128,121 |
| 2024-02-21 | 5,770.00 | 5,860.00 | 5,740.00 | 5,770.00 | 5,503.39 | 69,231 |
| 2024-02-20 | 5,790.00 | 5,850.00 | 5,760.00 | 5,760.00 | 5,493.86 | 68,010 |
| 2024-02-19 | 5,740.00 | 5,830.00 | 5,730.00 | 5,800.00 | 5,532.01 | 46,769 |
| 2024-02-16 | 5,730.00 | 5,740.00 | 5,670.00 | 5,740.00 | 5,474.78 | 41,821 |
| 2024-02-15 | 5,780.00 | 5,800.00 | 5,700.00 | 5,710.00 | 5,446.17 | 56,027 |
| 2024-02-14 | 5,700.00 | 5,770.00 | 5,650.00 | 5,760.00 | 5,493.86 | 45,366 |
| 2024-02-13 | 5,690.00 | 5,780.00 | 5,660.00 | 5,770.00 | 5,503.39 | 42,852 |
| 2024-02-08 | 5,770.00 | 5,770.00 | 5,630.00 | 5,690.00 | 5,427.09 | 107,827 |
| 2024-02-07 | 5,770.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,503.39 | 71,487 |
| 2024-02-06 | 5,810.00 | 5,820.00 | 5,700.00 | 5,770.00 | 5,503.39 | 114,750 |
| 2024-02-05 | 5,940.00 | 5,940.00 | 5,740.00 | 5,820.00 | 5,551.08 | 81,505 |
| 2024-02-02 | 5,760.00 | 5,970.00 | 5,720.00 | 5,920.00 | 5,646.46 | 164,222 |
| 2024-02-01 | 5,700.00 | 5,940.00 | 5,670.00 | 5,710.00 | 5,446.17 | 74,427 |
| 2024-01-31 | 5,920.00 | 5,990.00 | 5,700.00 | 5,700.00 | 5,436.63 | 145,459 |
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.