DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,900.00 | 7,050.00 | 6,850.00 | 6,970.00 | 6,394.39 | 100,870 |
| 2022-08-11 | 6,890.00 | 7,190.00 | 6,820.00 | 6,890.00 | 6,321.00 | 400,073 |
| 2022-08-10 | 6,860.00 | 6,880.00 | 6,790.00 | 6,810.00 | 6,247.60 | 52,424 |
| 2022-08-09 | 6,900.00 | 6,900.00 | 6,760.00 | 6,860.00 | 6,293.47 | 49,995 |
| 2022-08-08 | 6,960.00 | 6,960.00 | 6,770.00 | 6,870.00 | 6,302.65 | 56,239 |
| 2022-08-05 | 6,850.00 | 7,100.00 | 6,850.00 | 6,930.00 | 6,357.69 | 189,042 |
| 2022-08-04 | 6,740.00 | 6,840.00 | 6,690.00 | 6,800.00 | 6,238.43 | 60,076 |
| 2022-08-03 | 6,680.00 | 6,750.00 | 6,670.00 | 6,710.00 | 6,155.86 | 51,040 |
| 2022-08-02 | 6,740.00 | 6,900.00 | 6,690.00 | 6,710.00 | 6,155.86 | 71,625 |
| 2022-08-01 | 6,760.00 | 6,760.00 | 6,690.00 | 6,740.00 | 6,183.39 | 68,902 |
| 2022-07-29 | 6,790.00 | 6,790.00 | 6,700.00 | 6,760.00 | 6,201.73 | 50,285 |
| 2022-07-28 | 6,850.00 | 6,850.00 | 6,750.00 | 6,760.00 | 6,201.73 | 58,347 |
| 2022-07-27 | 6,730.00 | 6,950.00 | 6,700.00 | 6,830.00 | 6,265.95 | 69,643 |
| 2022-07-26 | 6,700.00 | 6,790.00 | 6,680.00 | 6,770.00 | 6,210.91 | 59,506 |
| 2022-07-25 | 6,770.00 | 6,830.00 | 6,690.00 | 6,750.00 | 6,192.56 | 47,098 |
| 2022-07-22 | 6,930.00 | 6,930.00 | 6,720.00 | 6,760.00 | 6,201.73 | 68,973 |
| 2022-07-21 | 6,980.00 | 7,000.00 | 6,860.00 | 6,940.00 | 6,366.87 | 112,544 |
| 2022-07-20 | 6,880.00 | 6,990.00 | 6,830.00 | 6,900.00 | 6,330.17 | 144,523 |
| 2022-07-19 | 6,750.00 | 6,860.00 | 6,670.00 | 6,800.00 | 6,238.43 | 173,494 |
| 2022-07-18 | 6,680.00 | 6,740.00 | 6,640.00 | 6,660.00 | 6,109.99 | 110,232 |
| 2022-07-15 | 6,640.00 | 6,700.00 | 6,510.00 | 6,650.00 | 6,100.82 | 77,612 |
| 2022-07-14 | 6,710.00 | 6,720.00 | 6,510.00 | 6,670.00 | 6,119.17 | 82,418 |
| 2022-07-13 | 6,760.00 | 6,900.00 | 6,650.00 | 6,660.00 | 6,109.99 | 113,044 |
| 2022-07-12 | 6,680.00 | 6,870.00 | 6,620.00 | 6,730.00 | 6,174.21 | 130,191 |
| 2022-07-11 | 6,590.00 | 6,780.00 | 6,470.00 | 6,730.00 | 6,174.21 | 117,072 |
| 2022-07-08 | 6,600.00 | 6,670.00 | 6,500.00 | 6,520.00 | 5,981.55 | 98,432 |
| 2022-07-07 | 6,590.00 | 6,700.00 | 6,540.00 | 6,560.00 | 6,018.25 | 85,472 |
| 2022-07-06 | 6,520.00 | 6,620.00 | 6,400.00 | 6,560.00 | 6,018.25 | 96,050 |
| 2022-07-05 | 6,360.00 | 6,540.00 | 6,320.00 | 6,500.00 | 5,963.21 | 78,507 |
| 2022-07-04 | 6,270.00 | 6,560.00 | 6,090.00 | 6,370.00 | 5,843.94 | 236,009 |
| 2022-07-01 | 6,320.00 | 6,390.00 | 6,120.00 | 6,120.00 | 5,614.59 | 99,329 |
| 2022-06-30 | 6,420.00 | 6,530.00 | 6,300.00 | 6,360.00 | 5,834.77 | 62,961 |
| 2022-06-29 | 6,340.00 | 6,500.00 | 6,290.00 | 6,420.00 | 5,889.81 | 66,369 |
| 2022-06-28 | 6,410.00 | 6,620.00 | 6,390.00 | 6,480.00 | 5,944.86 | 117,466 |
| 2022-06-27 | 6,360.00 | 6,510.00 | 6,340.00 | 6,400.00 | 5,871.46 | 139,543 |
| 2022-06-24 | 6,160.00 | 6,390.00 | 6,150.00 | 6,340.00 | 5,816.42 | 142,671 |
| 2022-06-23 | 6,770.00 | 6,850.00 | 6,180.00 | 6,180.00 | 5,669.63 | 289,117 |
| 2022-06-22 | 7,120.00 | 7,290.00 | 6,770.00 | 6,910.00 | 6,339.35 | 454,997 |
| 2022-06-21 | 6,690.00 | 6,890.00 | 6,580.00 | 6,850.00 | 6,284.30 | 140,141 |
| 2022-06-20 | 6,920.00 | 7,020.00 | 6,600.00 | 6,670.00 | 6,119.17 | 142,141 |
| 2022-06-17 | 6,900.00 | 6,970.00 | 6,770.00 | 6,970.00 | 6,394.39 | 97,798 |
| 2022-06-16 | 6,950.00 | 7,230.00 | 6,850.00 | 6,980.00 | 6,403.56 | 226,716 |
| 2022-06-15 | 6,880.00 | 7,120.00 | 6,800.00 | 6,800.00 | 6,238.43 | 266,782 |
| 2022-06-14 | 6,760.00 | 6,940.00 | 6,660.00 | 6,930.00 | 6,357.69 | 371,691 |
| 2022-06-13 | 7,450.00 | 7,450.00 | 7,010.00 | 7,010.00 | 6,431.09 | 332,835 |
| 2022-06-10 | 7,600.00 | 7,710.00 | 7,560.00 | 7,560.00 | 6,935.67 | 178,788 |
| 2022-06-09 | 7,630.00 | 8,070.00 | 7,500.00 | 7,640.00 | 7,009.06 | 789,768 |
| 2022-06-08 | 7,550.00 | 7,800.00 | 7,550.00 | 7,650.00 | 7,018.23 | 448,610 |
| 2022-06-07 | 7,760.00 | 7,770.00 | 7,480.00 | 7,640.00 | 7,009.06 | 305,226 |
| 2022-06-03 | 7,940.00 | 7,950.00 | 7,760.00 | 7,800.00 | 7,155.85 | 324,113 |
| 2022-06-02 | 8,150.00 | 8,250.00 | 7,810.00 | 7,940.00 | 7,284.28 | 1,286,913 |
| 2022-05-31 | 7,740.00 | 8,240.00 | 7,500.00 | 8,000.00 | 7,339.33 | 6,008,168 |
| 2022-05-30 | 7,050.00 | 8,370.00 | 7,050.00 | 7,920.00 | 7,265.94 | 6,552,828 |
| 2022-05-27 | 7,040.00 | 7,110.00 | 6,980.00 | 7,020.00 | 6,440.26 | 49,071 |
| 2022-05-26 | 7,010.00 | 7,080.00 | 6,960.00 | 7,000.00 | 6,421.91 | 79,530 |
| 2022-05-25 | 6,980.00 | 7,150.00 | 6,980.00 | 7,030.00 | 6,449.44 | 40,051 |
| 2022-05-24 | 7,160.00 | 7,240.00 | 6,970.00 | 6,980.00 | 6,403.56 | 71,718 |
| 2022-05-23 | 7,240.00 | 7,280.00 | 7,150.00 | 7,160.00 | 6,568.70 | 53,486 |
| 2022-05-20 | 7,240.00 | 7,300.00 | 7,210.00 | 7,230.00 | 6,632.92 | 42,421 |
| 2022-05-19 | 7,180.00 | 7,290.00 | 7,140.00 | 7,280.00 | 6,678.79 | 38,088 |
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.