DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,520.00 | 6,570.00 | 6,400.00 | 6,500.00 | 6,067.99 | 62,539 |
| 2023-02-07 | 6,490.00 | 6,570.00 | 6,490.00 | 6,520.00 | 6,086.66 | 73,827 |
| 2023-02-06 | 6,460.00 | 6,610.00 | 6,370.00 | 6,490.00 | 6,058.65 | 89,698 |
| 2023-02-03 | 6,450.00 | 6,530.00 | 6,350.00 | 6,470.00 | 6,039.98 | 106,688 |
| 2023-02-02 | 6,430.00 | 6,500.00 | 6,370.00 | 6,450.00 | 6,021.31 | 80,302 |
| 2023-02-01 | 6,280.00 | 6,410.00 | 6,280.00 | 6,400.00 | 5,974.64 | 72,194 |
| 2023-01-31 | 6,260.00 | 6,320.00 | 6,200.00 | 6,280.00 | 5,862.61 | 37,161 |
| 2023-01-30 | 6,300.00 | 6,370.00 | 6,220.00 | 6,340.00 | 5,918.62 | 40,870 |
| 2023-01-27 | 6,390.00 | 6,390.00 | 6,310.00 | 6,350.00 | 5,927.96 | 54,620 |
| 2023-01-26 | 6,280.00 | 6,360.00 | 6,150.00 | 6,350.00 | 5,927.96 | 95,796 |
| 2023-01-25 | 6,000.00 | 6,430.00 | 6,000.00 | 6,240.00 | 5,825.27 | 304,462 |
| 2023-01-20 | 5,940.00 | 6,010.00 | 5,930.00 | 6,000.00 | 5,601.22 | 39,774 |
| 2023-01-19 | 5,880.00 | 6,020.00 | 5,880.00 | 6,000.00 | 5,601.22 | 43,070 |
| 2023-01-18 | 6,040.00 | 6,040.00 | 5,920.00 | 5,940.00 | 5,545.21 | 37,476 |
| 2023-01-17 | 6,130.00 | 6,150.00 | 5,990.00 | 6,000.00 | 5,601.22 | 59,885 |
| 2023-01-16 | 6,090.00 | 6,130.00 | 6,020.00 | 6,120.00 | 5,713.25 | 37,078 |
| 2023-01-13 | 6,140.00 | 6,160.00 | 6,030.00 | 6,070.00 | 5,666.57 | 58,661 |
| 2023-01-12 | 6,110.00 | 6,200.00 | 6,060.00 | 6,100.00 | 5,694.58 | 50,572 |
| 2023-01-11 | 6,100.00 | 6,100.00 | 6,050.00 | 6,070.00 | 5,666.57 | 35,922 |
| 2023-01-10 | 6,070.00 | 6,090.00 | 6,000.00 | 6,060.00 | 5,657.23 | 46,741 |
| 2023-01-09 | 6,040.00 | 6,110.00 | 5,980.00 | 6,080.00 | 5,675.90 | 89,724 |
| 2023-01-06 | 5,920.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,573.22 | 77,679 |
| 2023-01-05 | 5,960.00 | 6,000.00 | 5,880.00 | 5,930.00 | 5,535.87 | 54,404 |
| 2023-01-04 | 5,870.00 | 6,020.00 | 5,870.00 | 5,950.00 | 5,554.54 | 88,638 |
| 2023-01-03 | 6,080.00 | 6,080.00 | 5,870.00 | 5,970.00 | 5,573.22 | 120,645 |
| 2023-01-02 | 6,150.00 | 6,240.00 | 5,990.00 | 6,100.00 | 5,694.58 | 135,515 |
| 2022-12-29 | 6,460.00 | 6,460.00 | 6,040.00 | 6,140.00 | 5,731.92 | 240,994 |
| 2022-12-28 | 6,360.00 | 6,520.00 | 6,340.00 | 6,460.00 | 6,030.65 | 122,190 |
| 2022-12-27 | 6,350.00 | 6,400.00 | 6,310.00 | 6,370.00 | 5,843.94 | 120,046 |
| 2022-12-26 | 6,320.00 | 6,480.00 | 6,320.00 | 6,350.00 | 5,825.59 | 169,136 |
| 2022-12-23 | 6,520.00 | 6,520.00 | 6,280.00 | 6,350.00 | 5,825.59 | 251,734 |
| 2022-12-22 | 6,610.00 | 6,640.00 | 6,510.00 | 6,570.00 | 6,027.42 | 343,452 |
| 2022-12-21 | 6,230.00 | 7,190.00 | 6,220.00 | 6,600.00 | 6,054.95 | 6,224,707 |
| 2022-12-20 | 6,290.00 | 6,390.00 | 6,210.00 | 6,220.00 | 5,706.33 | 112,286 |
| 2022-12-19 | 6,570.00 | 6,570.00 | 6,300.00 | 6,330.00 | 5,807.24 | 164,162 |
| 2022-12-16 | 6,570.00 | 6,650.00 | 6,450.00 | 6,570.00 | 6,027.42 | 235,793 |
| 2022-12-15 | 6,470.00 | 6,820.00 | 6,430.00 | 6,620.00 | 6,073.30 | 1,027,115 |
| 2022-12-14 | 6,430.00 | 7,150.00 | 6,400.00 | 6,430.00 | 5,898.99 | 3,617,753 |
| 2022-12-13 | 6,210.00 | 6,360.00 | 6,160.00 | 6,320.00 | 5,798.07 | 148,488 |
| 2022-12-12 | 6,030.00 | 6,250.00 | 5,940.00 | 6,160.00 | 5,651.28 | 90,556 |
| 2022-12-09 | 6,040.00 | 6,060.00 | 5,930.00 | 6,020.00 | 5,522.85 | 45,929 |
| 2022-12-08 | 6,140.00 | 6,140.00 | 5,930.00 | 6,020.00 | 5,522.85 | 70,362 |
| 2022-12-07 | 6,190.00 | 6,190.00 | 6,030.00 | 6,140.00 | 5,632.94 | 63,405 |
| 2022-12-06 | 6,080.00 | 6,400.00 | 6,050.00 | 6,200.00 | 5,687.98 | 358,332 |
| 2022-12-05 | 6,010.00 | 6,150.00 | 5,980.00 | 6,120.00 | 5,614.59 | 75,030 |
| 2022-12-02 | 5,990.00 | 6,000.00 | 5,940.00 | 5,990.00 | 5,495.32 | 22,095 |
| 2022-12-01 | 5,970.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,495.32 | 52,757 |
| 2022-11-30 | 5,810.00 | 5,960.00 | 5,810.00 | 5,910.00 | 5,421.93 | 40,889 |
| 2022-11-29 | 5,780.00 | 5,880.00 | 5,770.00 | 5,880.00 | 5,394.41 | 39,112 |
| 2022-11-28 | 6,010.00 | 6,060.00 | 5,830.00 | 5,870.00 | 5,385.23 | 76,005 |
| 2022-11-25 | 6,100.00 | 6,100.00 | 6,010.00 | 6,060.00 | 5,559.54 | 35,488 |
| 2022-11-24 | 6,110.00 | 6,130.00 | 6,090.00 | 6,100.00 | 5,596.24 | 55,587 |
| 2022-11-23 | 6,110.00 | 6,110.00 | 6,070.00 | 6,100.00 | 5,596.24 | 28,149 |
| 2022-11-22 | 6,070.00 | 6,170.00 | 6,010.00 | 6,080.00 | 5,577.89 | 47,372 |
| 2022-11-21 | 6,280.00 | 6,280.00 | 6,030.00 | 6,120.00 | 5,614.59 | 56,969 |
| 2022-11-18 | 6,160.00 | 6,280.00 | 6,150.00 | 6,240.00 | 5,724.68 | 77,096 |
| 2022-11-17 | 6,160.00 | 6,290.00 | 6,150.00 | 6,190.00 | 5,678.81 | 72,378 |
| 2022-11-16 | 6,190.00 | 6,280.00 | 6,120.00 | 6,230.00 | 5,715.50 | 109,628 |
| 2022-11-15 | 5,920.00 | 6,450.00 | 5,920.00 | 6,140.00 | 5,632.94 | 516,213 |
| 2022-11-14 | 5,850.00 | 5,970.00 | 5,780.00 | 5,920.00 | 5,431.10 | 48,550 |
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.