DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,840.00 | 4,990.00 | 4,840.00 | 4,985.00 | 4,653.68 | 51,445 |
| 2023-11-01 | 4,780.00 | 4,830.00 | 4,775.00 | 4,810.00 | 4,490.31 | 28,318 |
| 2023-10-31 | 4,935.00 | 4,935.00 | 4,730.00 | 4,780.00 | 4,462.31 | 48,260 |
| 2023-10-30 | 4,885.00 | 4,955.00 | 4,845.00 | 4,935.00 | 4,607.00 | 37,541 |
| 2023-10-27 | 4,830.00 | 4,960.00 | 4,830.00 | 4,890.00 | 4,565.00 | 49,176 |
| 2023-10-26 | 4,900.00 | 5,050.00 | 4,830.00 | 4,870.00 | 4,546.32 | 61,410 |
| 2023-10-25 | 4,995.00 | 5,070.00 | 4,910.00 | 5,010.00 | 4,677.02 | 57,312 |
| 2023-10-24 | 4,785.00 | 4,995.00 | 4,615.00 | 4,995.00 | 4,663.02 | 61,614 |
| 2023-10-23 | 4,755.00 | 4,835.00 | 4,685.00 | 4,745.00 | 4,429.63 | 49,715 |
| 2023-10-20 | 4,900.00 | 4,985.00 | 4,765.00 | 4,810.00 | 4,490.31 | 76,382 |
| 2023-10-19 | 5,040.00 | 5,040.00 | 4,945.00 | 4,945.00 | 4,616.34 | 43,300 |
| 2023-10-18 | 5,100.00 | 5,100.00 | 4,990.00 | 5,070.00 | 4,733.03 | 41,101 |
| 2023-10-17 | 5,060.00 | 5,100.00 | 5,040.00 | 5,100.00 | 4,761.04 | 21,474 |
| 2023-10-16 | 5,150.00 | 5,150.00 | 5,000.00 | 5,020.00 | 4,686.36 | 42,022 |
| 2023-10-13 | 5,240.00 | 5,240.00 | 5,130.00 | 5,160.00 | 4,817.05 | 36,979 |
| 2023-10-12 | 5,190.00 | 5,240.00 | 5,140.00 | 5,240.00 | 4,891.73 | 39,262 |
| 2023-10-11 | 5,020.00 | 5,170.00 | 5,020.00 | 5,170.00 | 4,826.39 | 34,105 |
| 2023-10-10 | 5,090.00 | 5,180.00 | 4,985.00 | 5,020.00 | 4,686.36 | 47,079 |
| 2023-10-06 | 5,000.00 | 5,140.00 | 4,985.00 | 5,130.00 | 4,789.04 | 32,579 |
| 2023-10-05 | 5,160.00 | 5,160.00 | 4,955.00 | 5,020.00 | 4,686.36 | 51,578 |
| 2023-10-04 | 5,270.00 | 5,280.00 | 5,050.00 | 5,140.00 | 4,798.38 | 62,674 |
| 2023-09-27 | 5,300.00 | 5,300.00 | 5,200.00 | 5,280.00 | 4,929.07 | 45,342 |
| 2023-09-26 | 5,230.00 | 5,390.00 | 5,180.00 | 5,250.00 | 4,901.07 | 41,816 |
| 2023-09-25 | 5,270.00 | 5,380.00 | 5,210.00 | 5,210.00 | 4,863.73 | 28,194 |
| 2023-09-22 | 5,220.00 | 5,360.00 | 5,170.00 | 5,320.00 | 4,966.42 | 56,098 |
| 2023-09-21 | 5,420.00 | 5,440.00 | 5,300.00 | 5,300.00 | 4,947.75 | 53,682 |
| 2023-09-20 | 5,520.00 | 5,590.00 | 5,400.00 | 5,470.00 | 5,106.45 | 53,088 |
| 2023-09-19 | 5,610.00 | 5,660.00 | 5,530.00 | 5,540.00 | 5,171.79 | 49,049 |
| 2023-09-18 | 5,590.00 | 5,680.00 | 5,550.00 | 5,650.00 | 5,274.48 | 41,298 |
| 2023-09-15 | 5,640.00 | 5,660.00 | 5,580.00 | 5,640.00 | 5,265.15 | 56,329 |
| 2023-09-14 | 5,560.00 | 5,640.00 | 5,500.00 | 5,640.00 | 5,265.15 | 34,249 |
| 2023-09-13 | 5,580.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,190.47 | 61,861 |
| 2023-09-12 | 5,620.00 | 5,800.00 | 5,550.00 | 5,550.00 | 5,181.13 | 186,014 |
| 2023-09-11 | 5,550.00 | 5,660.00 | 5,500.00 | 5,610.00 | 5,237.14 | 117,116 |
| 2023-09-08 | 5,440.00 | 5,560.00 | 5,420.00 | 5,530.00 | 5,162.46 | 76,487 |
| 2023-09-07 | 5,520.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,106.45 | 65,592 |
| 2023-09-06 | 5,380.00 | 5,570.00 | 5,350.00 | 5,520.00 | 5,153.12 | 135,481 |
| 2023-09-05 | 5,360.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,013.09 | 41,893 |
| 2023-09-04 | 5,350.00 | 5,410.00 | 5,330.00 | 5,390.00 | 5,031.76 | 49,381 |
| 2023-09-01 | 5,310.00 | 5,370.00 | 5,300.00 | 5,340.00 | 4,985.09 | 48,436 |
| 2023-08-31 | 5,310.00 | 5,360.00 | 5,300.00 | 5,330.00 | 4,975.75 | 39,529 |
| 2023-08-30 | 5,300.00 | 5,330.00 | 5,290.00 | 5,320.00 | 4,966.42 | 22,161 |
| 2023-08-29 | 5,230.00 | 5,330.00 | 5,200.00 | 5,300.00 | 4,947.75 | 69,058 |
| 2023-08-28 | 5,270.00 | 5,360.00 | 5,220.00 | 5,240.00 | 4,891.73 | 41,386 |
| 2023-08-25 | 5,290.00 | 5,300.00 | 5,230.00 | 5,240.00 | 4,891.73 | 23,130 |
| 2023-08-24 | 5,310.00 | 5,310.00 | 5,240.00 | 5,300.00 | 4,947.75 | 40,947 |
| 2023-08-23 | 5,220.00 | 5,290.00 | 5,190.00 | 5,280.00 | 4,929.07 | 23,453 |
| 2023-08-22 | 5,270.00 | 5,370.00 | 5,250.00 | 5,260.00 | 4,910.40 | 29,564 |
| 2023-08-21 | 5,280.00 | 5,410.00 | 5,250.00 | 5,290.00 | 4,938.41 | 30,662 |
| 2023-08-18 | 5,130.00 | 5,340.00 | 5,130.00 | 5,280.00 | 4,929.07 | 41,326 |
| 2023-08-17 | 5,380.00 | 5,380.00 | 5,200.00 | 5,260.00 | 4,910.40 | 45,562 |
| 2023-08-16 | 5,610.00 | 5,610.00 | 5,390.00 | 5,390.00 | 5,031.76 | 70,181 |
| 2023-08-14 | 5,620.00 | 5,710.00 | 5,560.00 | 5,620.00 | 5,246.48 | 49,057 |
| 2023-08-11 | 5,640.00 | 5,660.00 | 5,530.00 | 5,600.00 | 5,227.81 | 56,449 |
| 2023-08-10 | 5,490.00 | 5,670.00 | 5,470.00 | 5,640.00 | 5,265.15 | 86,303 |
| 2023-08-09 | 5,410.00 | 5,570.00 | 5,380.00 | 5,530.00 | 5,162.46 | 69,606 |
| 2023-08-08 | 5,420.00 | 5,490.00 | 5,360.00 | 5,400.00 | 5,041.10 | 45,528 |
| 2023-08-07 | 5,460.00 | 5,470.00 | 5,340.00 | 5,450.00 | 5,087.78 | 42,822 |
| 2023-08-04 | 5,530.00 | 5,550.00 | 5,360.00 | 5,460.00 | 5,097.11 | 37,312 |
| 2023-08-03 | 5,380.00 | 5,600.00 | 5,320.00 | 5,530.00 | 5,162.46 | 125,855 |
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.