DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,000.00 | 6,000.00 | 5,830.00 | 5,860.00 | 5,376.06 | 65,416 |
| 2022-11-10 | 5,800.00 | 5,860.00 | 5,780.00 | 5,830.00 | 5,348.54 | 27,255 |
| 2022-11-09 | 5,860.00 | 5,930.00 | 5,800.00 | 5,840.00 | 5,357.71 | 60,412 |
| 2022-11-08 | 5,750.00 | 5,840.00 | 5,720.00 | 5,830.00 | 5,348.54 | 56,389 |
| 2022-11-07 | 5,700.00 | 5,750.00 | 5,630.00 | 5,740.00 | 5,265.97 | 26,790 |
| 2022-11-04 | 5,740.00 | 5,800.00 | 5,660.00 | 5,700.00 | 5,229.27 | 13,856 |
| 2022-11-03 | 5,730.00 | 5,840.00 | 5,600.00 | 5,780.00 | 5,302.67 | 44,653 |
| 2022-11-02 | 5,650.00 | 5,820.00 | 5,610.00 | 5,790.00 | 5,311.84 | 37,571 |
| 2022-11-01 | 5,670.00 | 5,680.00 | 5,590.00 | 5,680.00 | 5,210.92 | 20,715 |
| 2022-10-31 | 5,600.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,174.23 | 27,872 |
| 2022-10-28 | 5,650.00 | 5,690.00 | 5,570.00 | 5,580.00 | 5,119.18 | 29,255 |
| 2022-10-27 | 5,650.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,220.10 | 52,690 |
| 2022-10-26 | 5,820.00 | 5,820.00 | 5,500.00 | 5,650.00 | 5,183.40 | 43,883 |
| 2022-10-25 | 5,840.00 | 5,920.00 | 5,760.00 | 5,820.00 | 5,339.36 | 37,297 |
| 2022-10-24 | 6,100.00 | 6,100.00 | 5,830.00 | 5,890.00 | 5,403.58 | 96,521 |
| 2022-10-21 | 5,850.00 | 5,890.00 | 5,770.00 | 5,850.00 | 5,366.88 | 35,178 |
| 2022-10-20 | 5,840.00 | 5,890.00 | 5,780.00 | 5,860.00 | 5,376.06 | 33,229 |
| 2022-10-19 | 5,890.00 | 6,010.00 | 5,810.00 | 5,840.00 | 5,357.71 | 63,750 |
| 2022-10-18 | 5,750.00 | 5,910.00 | 5,730.00 | 5,890.00 | 5,403.58 | 41,542 |
| 2022-10-17 | 5,500.00 | 5,760.00 | 5,280.00 | 5,700.00 | 5,229.27 | 83,343 |
| 2022-10-14 | 5,450.00 | 5,570.00 | 5,440.00 | 5,560.00 | 5,100.83 | 38,146 |
| 2022-10-13 | 5,710.00 | 5,730.00 | 5,320.00 | 5,350.00 | 4,908.18 | 69,234 |
| 2022-10-12 | 5,690.00 | 5,800.00 | 5,560.00 | 5,690.00 | 5,220.10 | 32,711 |
| 2022-10-11 | 5,620.00 | 5,850.00 | 5,620.00 | 5,690.00 | 5,220.10 | 29,459 |
| 2022-10-07 | 5,770.00 | 5,930.00 | 5,730.00 | 5,890.00 | 5,403.58 | 49,371 |
| 2022-10-06 | 5,680.00 | 5,880.00 | 5,680.00 | 5,780.00 | 5,302.67 | 36,206 |
| 2022-10-05 | 5,670.00 | 5,850.00 | 5,520.00 | 5,730.00 | 5,256.79 | 72,271 |
| 2022-10-04 | 5,460.00 | 5,690.00 | 5,400.00 | 5,640.00 | 5,174.23 | 66,673 |
| 2022-09-30 | 5,250.00 | 5,460.00 | 5,220.00 | 5,390.00 | 4,944.87 | 57,950 |
| 2022-09-29 | 5,320.00 | 5,440.00 | 5,300.00 | 5,380.00 | 4,935.70 | 42,077 |
| 2022-09-28 | 5,430.00 | 5,500.00 | 5,160.00 | 5,240.00 | 4,807.26 | 62,588 |
| 2022-09-27 | 5,370.00 | 5,520.00 | 5,290.00 | 5,450.00 | 4,999.92 | 81,211 |
| 2022-09-26 | 5,760.00 | 5,960.00 | 5,460.00 | 5,460.00 | 5,009.09 | 197,586 |
| 2022-09-23 | 6,010.00 | 6,090.00 | 5,910.00 | 5,940.00 | 5,449.45 | 45,190 |
| 2022-09-22 | 6,110.00 | 6,140.00 | 6,000.00 | 6,060.00 | 5,559.54 | 34,379 |
| 2022-09-21 | 6,080.00 | 6,170.00 | 6,080.00 | 6,140.00 | 5,632.94 | 30,157 |
| 2022-09-20 | 6,170.00 | 6,190.00 | 6,120.00 | 6,160.00 | 5,651.28 | 19,901 |
| 2022-09-19 | 6,150.00 | 6,240.00 | 6,070.00 | 6,120.00 | 5,614.59 | 58,485 |
| 2022-09-16 | 6,120.00 | 6,200.00 | 6,120.00 | 6,190.00 | 5,678.81 | 37,335 |
| 2022-09-15 | 6,210.00 | 6,260.00 | 6,160.00 | 6,180.00 | 5,669.63 | 26,685 |
| 2022-09-14 | 6,110.00 | 6,240.00 | 6,110.00 | 6,210.00 | 5,697.15 | 43,091 |
| 2022-09-13 | 6,200.00 | 6,350.00 | 6,200.00 | 6,310.00 | 5,788.90 | 35,052 |
| 2022-09-08 | 6,200.00 | 6,230.00 | 6,130.00 | 6,170.00 | 5,660.46 | 33,492 |
| 2022-09-07 | 6,230.00 | 6,290.00 | 6,100.00 | 6,150.00 | 5,642.11 | 63,332 |
| 2022-09-06 | 6,210.00 | 6,300.00 | 6,200.00 | 6,290.00 | 5,770.55 | 30,283 |
| 2022-09-05 | 6,380.00 | 6,400.00 | 6,180.00 | 6,220.00 | 5,706.33 | 60,840 |
| 2022-09-02 | 6,460.00 | 6,520.00 | 6,390.00 | 6,390.00 | 5,862.29 | 41,221 |
| 2022-09-01 | 6,610.00 | 6,620.00 | 6,420.00 | 6,460.00 | 5,926.51 | 54,859 |
| 2022-08-31 | 6,550.00 | 6,680.00 | 6,510.00 | 6,630.00 | 6,082.47 | 41,857 |
| 2022-08-30 | 6,450.00 | 6,560.00 | 6,430.00 | 6,550.00 | 6,009.08 | 30,334 |
| 2022-08-29 | 6,470.00 | 6,540.00 | 6,410.00 | 6,450.00 | 5,917.33 | 48,990 |
| 2022-08-26 | 6,600.00 | 6,670.00 | 6,570.00 | 6,620.00 | 6,073.30 | 54,919 |
| 2022-08-25 | 6,460.00 | 6,620.00 | 6,460.00 | 6,580.00 | 6,036.60 | 34,346 |
| 2022-08-24 | 6,460.00 | 6,520.00 | 6,380.00 | 6,460.00 | 5,926.51 | 64,464 |
| 2022-08-23 | 6,470.00 | 6,580.00 | 6,370.00 | 6,410.00 | 5,880.64 | 84,706 |
| 2022-08-22 | 6,620.00 | 6,730.00 | 6,550.00 | 6,550.00 | 6,009.08 | 91,413 |
| 2022-08-19 | 6,830.00 | 6,850.00 | 6,750.00 | 6,750.00 | 6,192.56 | 71,208 |
| 2022-08-18 | 6,950.00 | 6,950.00 | 6,790.00 | 6,830.00 | 6,265.95 | 169,593 |
| 2022-08-17 | 7,130.00 | 7,300.00 | 6,930.00 | 7,030.00 | 6,449.44 | 551,731 |
| 2022-08-16 | 6,980.00 | 7,050.00 | 6,920.00 | 7,000.00 | 6,421.91 | 68,751 |
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.