DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,470.00 | 5,500.00 | 5,330.00 | 5,410.00 | 5,050.43 | 61,474 |
| 2023-08-01 | 5,230.00 | 5,530.00 | 5,230.00 | 5,500.00 | 5,134.45 | 110,217 |
| 2023-07-31 | 5,200.00 | 5,290.00 | 5,150.00 | 5,260.00 | 4,910.40 | 26,025 |
| 2023-07-28 | 5,120.00 | 5,250.00 | 5,100.00 | 5,230.00 | 4,882.40 | 43,966 |
| 2023-07-27 | 4,985.00 | 5,190.00 | 4,985.00 | 5,150.00 | 4,807.72 | 61,449 |
| 2023-07-26 | 5,220.00 | 5,260.00 | 4,965.00 | 5,060.00 | 4,723.70 | 254,475 |
| 2023-07-25 | 5,380.00 | 5,380.00 | 5,210.00 | 5,310.00 | 4,957.08 | 85,606 |
| 2023-07-24 | 5,580.00 | 5,580.00 | 5,360.00 | 5,400.00 | 5,041.10 | 91,362 |
| 2023-07-21 | 5,420.00 | 5,720.00 | 5,420.00 | 5,560.00 | 5,190.47 | 99,818 |
| 2023-07-20 | 5,400.00 | 5,500.00 | 5,270.00 | 5,480.00 | 5,115.78 | 50,222 |
| 2023-07-19 | 5,450.00 | 5,490.00 | 5,290.00 | 5,400.00 | 5,041.10 | 110,041 |
| 2023-07-18 | 5,600.00 | 5,600.00 | 5,410.00 | 5,490.00 | 5,125.12 | 74,592 |
| 2023-07-17 | 5,640.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,227.81 | 29,793 |
| 2023-07-14 | 5,670.00 | 5,670.00 | 5,570.00 | 5,640.00 | 5,265.15 | 42,598 |
| 2023-07-13 | 5,580.00 | 5,670.00 | 5,520.00 | 5,670.00 | 5,293.15 | 58,893 |
| 2023-07-12 | 5,510.00 | 5,580.00 | 5,490.00 | 5,580.00 | 5,209.14 | 26,300 |
| 2023-07-11 | 5,480.00 | 5,570.00 | 5,470.00 | 5,540.00 | 5,171.79 | 34,258 |
| 2023-07-10 | 5,630.00 | 5,700.00 | 5,430.00 | 5,520.00 | 5,153.12 | 100,185 |
| 2023-07-07 | 5,600.00 | 5,680.00 | 5,580.00 | 5,660.00 | 5,283.82 | 32,259 |
| 2023-07-06 | 5,700.00 | 5,700.00 | 5,620.00 | 5,680.00 | 5,302.49 | 37,384 |
| 2023-07-05 | 5,730.00 | 5,740.00 | 5,680.00 | 5,700.00 | 5,321.16 | 24,854 |
| 2023-07-04 | 5,760.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,349.17 | 29,030 |
| 2023-07-03 | 5,700.00 | 5,790.00 | 5,690.00 | 5,760.00 | 5,377.17 | 26,527 |
| 2023-06-30 | 5,660.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,339.83 | 22,069 |
| 2023-06-29 | 5,650.00 | 5,760.00 | 5,550.00 | 5,680.00 | 5,302.49 | 32,384 |
| 2023-06-28 | 5,640.00 | 5,770.00 | 5,640.00 | 5,650.00 | 5,274.48 | 19,749 |
| 2023-06-27 | 5,700.00 | 5,720.00 | 5,640.00 | 5,700.00 | 5,321.16 | 20,917 |
| 2023-06-26 | 5,570.00 | 5,700.00 | 5,520.00 | 5,690.00 | 5,311.83 | 38,628 |
| 2023-06-23 | 5,560.00 | 5,640.00 | 5,560.00 | 5,570.00 | 5,199.80 | 23,949 |
| 2023-06-22 | 5,590.00 | 5,690.00 | 5,590.00 | 5,600.00 | 5,227.81 | 32,568 |
| 2023-06-21 | 5,750.00 | 5,750.00 | 5,630.00 | 5,630.00 | 5,255.81 | 69,150 |
| 2023-06-20 | 5,760.00 | 5,760.00 | 5,710.00 | 5,740.00 | 5,358.50 | 36,093 |
| 2023-06-19 | 5,800.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,367.84 | 32,023 |
| 2023-06-16 | 5,780.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,395.84 | 60,356 |
| 2023-06-15 | 5,800.00 | 5,890.00 | 5,770.00 | 5,800.00 | 5,414.51 | 24,037 |
| 2023-06-14 | 5,890.00 | 5,930.00 | 5,740.00 | 5,800.00 | 5,414.51 | 77,340 |
| 2023-06-13 | 5,930.00 | 6,000.00 | 5,860.00 | 5,900.00 | 5,507.87 | 73,136 |
| 2023-06-12 | 5,920.00 | 5,950.00 | 5,890.00 | 5,920.00 | 5,526.54 | 28,730 |
| 2023-06-09 | 5,980.00 | 5,980.00 | 5,900.00 | 5,920.00 | 5,526.54 | 34,978 |
| 2023-06-08 | 5,910.00 | 5,940.00 | 5,890.00 | 5,930.00 | 5,535.87 | 25,072 |
| 2023-06-07 | 5,950.00 | 5,970.00 | 5,920.00 | 5,940.00 | 5,545.21 | 32,595 |
| 2023-06-05 | 5,950.00 | 5,970.00 | 5,910.00 | 5,940.00 | 5,545.21 | 23,738 |
| 2023-06-02 | 5,960.00 | 5,990.00 | 5,900.00 | 5,940.00 | 5,545.21 | 35,609 |
| 2023-06-01 | 5,960.00 | 5,990.00 | 5,920.00 | 5,970.00 | 5,573.22 | 27,467 |
| 2023-05-31 | 5,970.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,554.54 | 17,340 |
| 2023-05-30 | 5,950.00 | 5,970.00 | 5,850.00 | 5,940.00 | 5,545.21 | 83,634 |
| 2023-05-26 | 5,980.00 | 6,030.00 | 5,890.00 | 5,930.00 | 5,535.87 | 71,145 |
| 2023-05-25 | 6,100.00 | 6,100.00 | 5,980.00 | 5,980.00 | 5,582.55 | 75,493 |
| 2023-05-24 | 6,150.00 | 6,150.00 | 6,060.00 | 6,090.00 | 5,685.24 | 25,472 |
| 2023-05-23 | 6,100.00 | 6,140.00 | 6,080.00 | 6,120.00 | 5,713.25 | 44,240 |
| 2023-05-22 | 6,070.00 | 6,140.00 | 6,070.00 | 6,100.00 | 5,694.58 | 44,787 |
| 2023-05-19 | 6,070.00 | 6,150.00 | 6,060.00 | 6,100.00 | 5,694.58 | 20,715 |
| 2023-05-18 | 6,130.00 | 6,130.00 | 6,020.00 | 6,070.00 | 5,666.57 | 41,991 |
| 2023-05-17 | 6,020.00 | 6,100.00 | 6,010.00 | 6,050.00 | 5,647.90 | 31,379 |
| 2023-05-16 | 6,010.00 | 6,070.00 | 6,000.00 | 6,000.00 | 5,601.22 | 36,126 |
| 2023-05-15 | 6,090.00 | 6,120.00 | 6,000.00 | 6,010.00 | 5,610.56 | 48,388 |
| 2023-05-12 | 6,110.00 | 6,170.00 | 6,070.00 | 6,090.00 | 5,685.24 | 27,485 |
| 2023-05-11 | 6,170.00 | 6,190.00 | 6,080.00 | 6,160.00 | 5,750.59 | 29,307 |
| 2023-05-10 | 6,150.00 | 6,190.00 | 6,090.00 | 6,170.00 | 5,759.92 | 38,649 |
| 2023-05-09 | 6,140.00 | 6,210.00 | 6,110.00 | 6,210.00 | 5,797.26 | 31,733 |
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.