DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,190.00 | 6,240.00 | 6,140.00 | 6,200.00 | 5,787.93 | 50,232 |
| 2023-05-04 | 6,030.00 | 6,190.00 | 6,000.00 | 6,140.00 | 5,731.92 | 47,899 |
| 2023-05-03 | 6,050.00 | 6,090.00 | 6,000.00 | 6,060.00 | 5,657.23 | 28,177 |
| 2023-05-02 | 5,970.00 | 6,090.00 | 5,970.00 | 6,070.00 | 5,666.57 | 37,607 |
| 2023-04-28 | 6,050.00 | 6,080.00 | 5,960.00 | 5,980.00 | 5,582.55 | 61,382 |
| 2023-04-27 | 6,090.00 | 6,090.00 | 5,960.00 | 6,040.00 | 5,638.56 | 63,484 |
| 2023-04-26 | 6,080.00 | 6,120.00 | 5,980.00 | 6,020.00 | 5,619.89 | 51,495 |
| 2023-04-25 | 6,240.00 | 6,240.00 | 6,030.00 | 6,070.00 | 5,666.57 | 120,711 |
| 2023-04-24 | 6,220.00 | 6,250.00 | 6,150.00 | 6,200.00 | 5,787.93 | 71,313 |
| 2023-04-21 | 6,210.00 | 6,290.00 | 6,150.00 | 6,210.00 | 5,797.26 | 93,297 |
| 2023-04-20 | 6,410.00 | 6,430.00 | 6,210.00 | 6,230.00 | 5,815.93 | 181,369 |
| 2023-04-19 | 6,380.00 | 6,430.00 | 6,360.00 | 6,410.00 | 5,983.97 | 80,489 |
| 2023-04-18 | 6,470.00 | 6,480.00 | 6,350.00 | 6,380.00 | 5,955.97 | 140,956 |
| 2023-04-17 | 6,570.00 | 6,570.00 | 6,420.00 | 6,540.00 | 6,105.33 | 102,245 |
| 2023-04-14 | 6,640.00 | 6,720.00 | 6,500.00 | 6,570.00 | 6,133.34 | 280,440 |
| 2023-04-13 | 6,490.00 | 6,600.00 | 6,380.00 | 6,590.00 | 6,152.01 | 216,724 |
| 2023-04-12 | 6,330.00 | 6,490.00 | 6,300.00 | 6,480.00 | 6,049.32 | 180,172 |
| 2023-04-11 | 6,200.00 | 6,330.00 | 6,130.00 | 6,320.00 | 5,899.95 | 109,253 |
| 2023-04-10 | 6,300.00 | 6,300.00 | 6,130.00 | 6,200.00 | 5,787.93 | 116,807 |
| 2023-04-07 | 6,390.00 | 6,410.00 | 6,230.00 | 6,320.00 | 5,899.95 | 87,524 |
| 2023-04-06 | 6,420.00 | 6,490.00 | 6,310.00 | 6,390.00 | 5,965.30 | 138,052 |
| 2023-04-05 | 6,160.00 | 6,470.00 | 6,150.00 | 6,390.00 | 5,965.30 | 368,149 |
| 2023-04-04 | 6,110.00 | 6,180.00 | 6,030.00 | 6,160.00 | 5,750.59 | 98,573 |
| 2023-04-03 | 6,120.00 | 6,200.00 | 6,060.00 | 6,130.00 | 5,722.58 | 91,744 |
| 2023-03-31 | 6,240.00 | 6,240.00 | 6,100.00 | 6,120.00 | 5,713.25 | 92,662 |
| 2023-03-30 | 6,210.00 | 6,270.00 | 6,150.00 | 6,230.00 | 5,815.93 | 74,626 |
| 2023-03-29 | 6,210.00 | 6,250.00 | 6,140.00 | 6,200.00 | 5,787.93 | 59,644 |
| 2023-03-28 | 6,270.00 | 6,280.00 | 6,160.00 | 6,210.00 | 5,797.26 | 49,989 |
| 2023-03-27 | 6,190.00 | 6,320.00 | 6,070.00 | 6,210.00 | 5,797.26 | 104,438 |
| 2023-03-24 | 6,170.00 | 6,220.00 | 6,100.00 | 6,150.00 | 5,741.25 | 58,819 |
| 2023-03-23 | 6,260.00 | 6,260.00 | 6,070.00 | 6,150.00 | 5,741.25 | 148,520 |
| 2023-03-22 | 6,350.00 | 6,370.00 | 6,220.00 | 6,260.00 | 5,843.94 | 79,768 |
| 2023-03-21 | 6,470.00 | 6,480.00 | 6,290.00 | 6,290.00 | 5,871.95 | 55,765 |
| 2023-03-20 | 6,360.00 | 6,490.00 | 6,300.00 | 6,420.00 | 5,993.31 | 67,248 |
| 2023-03-17 | 6,100.00 | 6,340.00 | 6,100.00 | 6,320.00 | 5,899.95 | 198,449 |
| 2023-03-16 | 6,200.00 | 6,200.00 | 6,020.00 | 6,070.00 | 5,666.57 | 141,637 |
| 2023-03-15 | 6,210.00 | 6,280.00 | 6,140.00 | 6,250.00 | 5,834.61 | 90,027 |
| 2023-03-14 | 6,430.00 | 6,450.00 | 6,070.00 | 6,090.00 | 5,685.24 | 232,632 |
| 2023-03-13 | 6,510.00 | 6,570.00 | 6,330.00 | 6,430.00 | 6,002.64 | 186,281 |
| 2023-03-10 | 6,510.00 | 6,770.00 | 6,480.00 | 6,610.00 | 6,170.68 | 324,245 |
| 2023-03-09 | 6,450.00 | 6,710.00 | 6,420.00 | 6,600.00 | 6,161.34 | 325,024 |
| 2023-03-08 | 6,550.00 | 6,590.00 | 6,420.00 | 6,450.00 | 6,021.31 | 144,619 |
| 2023-03-07 | 6,410.00 | 6,600.00 | 6,380.00 | 6,570.00 | 6,133.34 | 226,534 |
| 2023-03-06 | 6,410.00 | 6,440.00 | 6,360.00 | 6,410.00 | 5,983.97 | 88,816 |
| 2023-03-03 | 6,450.00 | 6,470.00 | 6,370.00 | 6,390.00 | 5,965.30 | 71,627 |
| 2023-03-02 | 6,260.00 | 6,440.00 | 6,260.00 | 6,410.00 | 5,983.97 | 95,006 |
| 2023-02-28 | 6,220.00 | 6,300.00 | 6,200.00 | 6,260.00 | 5,843.94 | 79,486 |
| 2023-02-27 | 6,300.00 | 6,320.00 | 6,160.00 | 6,250.00 | 5,834.61 | 92,315 |
| 2023-02-24 | 6,500.00 | 6,500.00 | 6,300.00 | 6,360.00 | 5,937.29 | 105,579 |
| 2023-02-23 | 6,360.00 | 6,490.00 | 6,320.00 | 6,420.00 | 5,993.31 | 185,272 |
| 2023-02-22 | 6,390.00 | 6,390.00 | 6,250.00 | 6,300.00 | 5,881.28 | 159,486 |
| 2023-02-21 | 6,470.00 | 6,530.00 | 6,380.00 | 6,430.00 | 6,002.64 | 166,705 |
| 2023-02-20 | 6,200.00 | 6,940.00 | 6,200.00 | 6,450.00 | 6,021.31 | 3,235,473 |
| 2023-02-17 | 6,190.00 | 6,250.00 | 6,180.00 | 6,200.00 | 5,787.93 | 30,093 |
| 2023-02-16 | 6,210.00 | 6,270.00 | 6,190.00 | 6,240.00 | 5,825.27 | 52,778 |
| 2023-02-15 | 6,300.00 | 6,320.00 | 6,170.00 | 6,200.00 | 5,787.93 | 77,351 |
| 2023-02-14 | 6,310.00 | 6,370.00 | 6,250.00 | 6,320.00 | 5,899.95 | 59,193 |
| 2023-02-13 | 6,430.00 | 6,430.00 | 6,270.00 | 6,340.00 | 5,918.62 | 45,524 |
| 2023-02-10 | 6,470.00 | 6,470.00 | 6,360.00 | 6,400.00 | 5,974.64 | 59,765 |
| 2023-02-09 | 6,450.00 | 6,540.00 | 6,420.00 | 6,470.00 | 6,039.98 | 46,699 |
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.