DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,830.00 | 5,930.00 | 5,680.00 | 5,920.00 | 5,646.46 | 180,822 |
| 2024-01-29 | 5,880.00 | 6,190.00 | 5,740.00 | 5,770.00 | 5,503.39 | 724,610 |
| 2024-01-26 | 5,920.00 | 5,990.00 | 5,830.00 | 5,880.00 | 5,608.31 | 232,625 |
| 2024-01-25 | 5,930.00 | 6,010.00 | 5,800.00 | 5,930.00 | 5,656.00 | 414,492 |
| 2024-01-24 | 5,770.00 | 6,460.00 | 5,750.00 | 5,800.00 | 5,532.01 | 3,484,045 |
| 2024-01-23 | 5,760.00 | 5,760.00 | 5,350.00 | 5,610.00 | 5,350.79 | 101,187 |
| 2024-01-22 | 5,750.00 | 5,820.00 | 5,690.00 | 5,710.00 | 5,446.17 | 76,528 |
| 2024-01-19 | 5,690.00 | 5,790.00 | 5,650.00 | 5,750.00 | 5,484.32 | 64,256 |
| 2024-01-18 | 5,500.00 | 5,810.00 | 5,480.00 | 5,690.00 | 5,427.09 | 76,621 |
| 2024-01-17 | 5,840.00 | 5,840.00 | 5,480.00 | 5,540.00 | 5,284.02 | 127,522 |
| 2024-01-16 | 5,730.00 | 5,870.00 | 5,690.00 | 5,770.00 | 5,503.39 | 56,667 |
| 2024-01-15 | 5,790.00 | 5,840.00 | 5,700.00 | 5,760.00 | 5,493.86 | 75,477 |
| 2024-01-12 | 5,910.00 | 5,910.00 | 5,780.00 | 5,820.00 | 5,551.08 | 83,712 |
| 2024-01-11 | 5,940.00 | 5,980.00 | 5,870.00 | 5,890.00 | 5,617.85 | 62,198 |
| 2024-01-10 | 5,930.00 | 6,060.00 | 5,800.00 | 5,930.00 | 5,656.00 | 165,812 |
| 2024-01-09 | 6,000.00 | 6,030.00 | 5,900.00 | 5,990.00 | 5,713.23 | 141,598 |
| 2024-01-08 | 5,860.00 | 5,980.00 | 5,840.00 | 5,930.00 | 5,656.00 | 144,988 |
| 2024-01-05 | 5,990.00 | 6,000.00 | 5,840.00 | 5,880.00 | 5,608.31 | 185,630 |
| 2024-01-04 | 6,100.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,713.23 | 243,160 |
| 2024-01-03 | 6,180.00 | 6,180.00 | 5,980.00 | 6,120.00 | 5,837.22 | 346,085 |
| 2024-01-02 | 5,700.00 | 6,400.00 | 5,700.00 | 6,160.00 | 5,875.37 | 1,803,097 |
| 2023-12-28 | 5,520.00 | 5,690.00 | 5,520.00 | 5,660.00 | 5,398.48 | 67,546 |
| 2023-12-27 | 5,650.00 | 5,650.00 | 5,550.00 | 5,580.00 | 5,322.17 | 79,128 |
| 2023-12-26 | 5,640.00 | 5,690.00 | 5,580.00 | 5,650.00 | 5,274.48 | 82,582 |
| 2023-12-22 | 5,550.00 | 5,710.00 | 5,480.00 | 5,600.00 | 5,227.81 | 203,267 |
| 2023-12-21 | 5,450.00 | 5,630.00 | 5,410.00 | 5,450.00 | 5,087.78 | 54,771 |
| 2023-12-20 | 5,470.00 | 5,510.00 | 5,420.00 | 5,480.00 | 5,115.78 | 48,058 |
| 2023-12-19 | 5,410.00 | 5,490.00 | 5,370.00 | 5,480.00 | 5,115.78 | 54,635 |
| 2023-12-18 | 5,480.00 | 5,510.00 | 5,410.00 | 5,420.00 | 5,059.77 | 45,776 |
| 2023-12-15 | 5,270.00 | 5,500.00 | 5,260.00 | 5,480.00 | 5,115.78 | 102,643 |
| 2023-12-14 | 5,340.00 | 5,370.00 | 5,230.00 | 5,270.00 | 4,919.74 | 80,531 |
| 2023-12-13 | 5,350.00 | 5,370.00 | 5,270.00 | 5,290.00 | 4,938.41 | 36,239 |
| 2023-12-12 | 5,350.00 | 5,390.00 | 5,300.00 | 5,350.00 | 4,994.42 | 31,311 |
| 2023-12-11 | 5,470.00 | 5,490.00 | 5,380.00 | 5,380.00 | 5,022.43 | 49,285 |
| 2023-12-08 | 5,460.00 | 5,540.00 | 5,390.00 | 5,430.00 | 5,069.11 | 49,141 |
| 2023-12-07 | 5,370.00 | 5,560.00 | 5,330.00 | 5,490.00 | 5,125.12 | 113,313 |
| 2023-12-06 | 5,380.00 | 5,470.00 | 5,310.00 | 5,350.00 | 4,994.42 | 47,242 |
| 2023-12-05 | 5,210.00 | 5,390.00 | 5,160.00 | 5,380.00 | 5,022.43 | 68,894 |
| 2023-12-04 | 5,320.00 | 5,320.00 | 5,090.00 | 5,210.00 | 4,863.73 | 68,203 |
| 2023-12-01 | 5,280.00 | 5,340.00 | 5,210.00 | 5,210.00 | 4,863.73 | 51,036 |
| 2023-11-30 | 5,240.00 | 5,330.00 | 5,210.00 | 5,280.00 | 4,929.07 | 34,341 |
| 2023-11-29 | 5,360.00 | 5,360.00 | 5,230.00 | 5,240.00 | 4,891.73 | 84,399 |
| 2023-11-28 | 5,470.00 | 5,470.00 | 5,350.00 | 5,360.00 | 5,003.76 | 60,349 |
| 2023-11-27 | 5,490.00 | 5,530.00 | 5,390.00 | 5,470.00 | 5,106.45 | 67,354 |
| 2023-11-24 | 5,590.00 | 5,690.00 | 5,430.00 | 5,490.00 | 5,125.12 | 94,350 |
| 2023-11-23 | 5,540.00 | 5,670.00 | 5,490.00 | 5,590.00 | 5,218.47 | 168,329 |
| 2023-11-22 | 5,690.00 | 5,730.00 | 5,530.00 | 5,530.00 | 5,162.46 | 127,111 |
| 2023-11-21 | 5,560.00 | 5,840.00 | 5,550.00 | 5,620.00 | 5,246.48 | 393,828 |
| 2023-11-20 | 5,470.00 | 5,690.00 | 5,400.00 | 5,580.00 | 5,209.14 | 154,702 |
| 2023-11-17 | 5,580.00 | 5,630.00 | 5,460.00 | 5,470.00 | 5,106.45 | 100,292 |
| 2023-11-16 | 5,520.00 | 5,650.00 | 5,510.00 | 5,530.00 | 5,162.46 | 153,399 |
| 2023-11-15 | 5,580.00 | 5,610.00 | 5,370.00 | 5,510.00 | 5,143.79 | 212,053 |
| 2023-11-14 | 5,700.00 | 5,750.00 | 5,510.00 | 5,630.00 | 5,255.81 | 591,885 |
| 2023-11-13 | 5,500.00 | 5,860.00 | 5,490.00 | 5,620.00 | 5,246.48 | 1,247,510 |
| 2023-11-10 | 5,330.00 | 5,970.00 | 5,320.00 | 5,450.00 | 5,087.78 | 3,092,900 |
| 2023-11-09 | 5,430.00 | 5,500.00 | 5,320.00 | 5,330.00 | 4,975.75 | 308,212 |
| 2023-11-08 | 5,400.00 | 5,920.00 | 5,390.00 | 5,510.00 | 5,143.79 | 2,037,641 |
| 2023-11-07 | 5,140.00 | 6,060.00 | 5,140.00 | 5,600.00 | 5,227.81 | 6,301,889 |
| 2023-11-06 | 5,230.00 | 5,230.00 | 5,140.00 | 5,190.00 | 4,845.06 | 42,630 |
| 2023-11-03 | 5,080.00 | 5,160.00 | 5,000.00 | 5,160.00 | 4,817.05 | 49,020 |
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.