DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,320.00 | 7,360.00 | 7,200.00 | 7,300.00 | 6,697.14 | 61,280 |
| 2022-05-17 | 7,080.00 | 7,330.00 | 7,080.00 | 7,300.00 | 6,697.14 | 107,863 |
| 2022-05-16 | 6,980.00 | 7,140.00 | 6,980.00 | 7,080.00 | 6,495.31 | 39,909 |
| 2022-05-13 | 6,820.00 | 6,990.00 | 6,820.00 | 6,970.00 | 6,394.39 | 47,909 |
| 2022-05-12 | 7,050.00 | 7,050.00 | 6,830.00 | 6,890.00 | 6,321.00 | 58,966 |
| 2022-05-11 | 6,920.00 | 7,120.00 | 6,920.00 | 7,050.00 | 6,467.78 | 30,616 |
| 2022-05-10 | 6,980.00 | 7,040.00 | 6,830.00 | 6,980.00 | 6,403.56 | 82,037 |
| 2022-05-09 | 7,180.00 | 7,200.00 | 7,040.00 | 7,090.00 | 6,504.48 | 52,416 |
| 2022-05-06 | 7,290.00 | 7,350.00 | 7,190.00 | 7,250.00 | 6,651.27 | 56,282 |
| 2022-05-04 | 7,490.00 | 7,490.00 | 7,300.00 | 7,380.00 | 6,770.53 | 79,307 |
| 2022-05-03 | 7,440.00 | 7,570.00 | 7,410.00 | 7,470.00 | 6,853.10 | 48,363 |
| 2022-05-02 | 7,440.00 | 7,470.00 | 7,340.00 | 7,470.00 | 6,853.10 | 38,799 |
| 2022-04-29 | 7,500.00 | 7,530.00 | 7,420.00 | 7,470.00 | 6,853.10 | 25,897 |
| 2022-04-28 | 7,440.00 | 7,450.00 | 7,320.00 | 7,430.00 | 6,816.40 | 37,629 |
| 2022-04-27 | 7,310.00 | 7,440.00 | 7,300.00 | 7,440.00 | 6,825.58 | 88,038 |
| 2022-04-26 | 7,510.00 | 7,610.00 | 7,460.00 | 7,460.00 | 6,843.92 | 86,529 |
| 2022-04-25 | 7,740.00 | 7,750.00 | 7,410.00 | 7,500.00 | 6,880.62 | 177,082 |
| 2022-04-22 | 7,900.00 | 7,980.00 | 7,830.00 | 7,850.00 | 7,201.72 | 103,277 |
| 2022-04-21 | 8,090.00 | 8,090.00 | 7,830.00 | 7,900.00 | 7,247.59 | 147,055 |
| 2022-04-20 | 7,740.00 | 8,240.00 | 7,690.00 | 8,090.00 | 7,421.90 | 403,694 |
| 2022-04-19 | 7,650.00 | 7,800.00 | 7,630.00 | 7,780.00 | 7,137.50 | 30,877 |
| 2022-04-18 | 7,650.00 | 7,720.00 | 7,610.00 | 7,670.00 | 7,036.58 | 23,116 |
| 2022-04-15 | 7,650.00 | 7,720.00 | 7,610.00 | 7,650.00 | 7,018.23 | 35,142 |
| 2022-04-14 | 7,780.00 | 7,780.00 | 7,690.00 | 7,700.00 | 7,064.10 | 33,385 |
| 2022-04-13 | 7,710.00 | 7,780.00 | 7,630.00 | 7,730.00 | 7,091.63 | 50,117 |
| 2022-04-12 | 7,660.00 | 7,750.00 | 7,610.00 | 7,630.00 | 6,999.89 | 52,792 |
| 2022-04-11 | 7,700.00 | 7,910.00 | 7,660.00 | 7,750.00 | 7,109.98 | 76,800 |
| 2022-04-08 | 7,800.00 | 7,840.00 | 7,680.00 | 7,750.00 | 7,109.98 | 52,918 |
| 2022-04-07 | 8,020.00 | 8,030.00 | 7,700.00 | 7,800.00 | 7,155.85 | 133,959 |
| 2022-04-06 | 8,170.00 | 8,170.00 | 8,010.00 | 8,070.00 | 7,403.55 | 132,150 |
| 2022-04-05 | 7,890.00 | 8,670.00 | 7,880.00 | 8,190.00 | 7,513.64 | 1,444,718 |
| 2022-04-04 | 7,880.00 | 7,950.00 | 7,790.00 | 7,910.00 | 7,256.76 | 87,933 |
| 2022-04-01 | 7,920.00 | 7,920.00 | 7,810.00 | 7,840.00 | 7,192.54 | 99,438 |
| 2022-03-31 | 7,780.00 | 8,030.00 | 7,660.00 | 7,930.00 | 7,275.11 | 178,997 |
| 2022-03-30 | 7,790.00 | 7,820.00 | 7,670.00 | 7,730.00 | 7,091.63 | 67,345 |
| 2022-03-29 | 7,770.00 | 7,870.00 | 7,760.00 | 7,790.00 | 7,146.67 | 72,399 |
| 2022-03-28 | 7,840.00 | 7,900.00 | 7,760.00 | 7,830.00 | 7,183.37 | 114,936 |
| 2022-03-25 | 7,690.00 | 7,890.00 | 7,660.00 | 7,800.00 | 7,155.85 | 154,084 |
| 2022-03-24 | 7,610.00 | 7,690.00 | 7,580.00 | 7,670.00 | 7,036.58 | 43,484 |
| 2022-03-23 | 7,510.00 | 7,700.00 | 7,490.00 | 7,660.00 | 7,027.41 | 182,356 |
| 2022-03-22 | 7,420.00 | 7,500.00 | 7,390.00 | 7,480.00 | 6,862.27 | 40,169 |
| 2022-03-21 | 7,460.00 | 7,510.00 | 7,400.00 | 7,490.00 | 6,871.45 | 53,257 |
| 2022-03-18 | 7,390.00 | 7,450.00 | 7,310.00 | 7,450.00 | 6,834.75 | 44,090 |
| 2022-03-17 | 7,330.00 | 7,420.00 | 7,300.00 | 7,340.00 | 6,733.83 | 69,441 |
| 2022-03-16 | 7,190.00 | 7,290.00 | 7,190.00 | 7,250.00 | 6,651.27 | 31,404 |
| 2022-03-15 | 7,180.00 | 7,210.00 | 7,110.00 | 7,170.00 | 6,577.87 | 34,068 |
| 2022-03-14 | 7,310.00 | 7,310.00 | 7,120.00 | 7,200.00 | 6,605.40 | 70,291 |
| 2022-03-11 | 7,300.00 | 7,370.00 | 7,240.00 | 7,310.00 | 6,706.31 | 34,302 |
| 2022-03-10 | 7,410.00 | 7,410.00 | 7,190.00 | 7,300.00 | 6,697.14 | 95,295 |
| 2022-03-08 | 7,280.00 | 7,300.00 | 7,110.00 | 7,280.00 | 6,678.79 | 50,292 |
| 2022-03-07 | 7,360.00 | 7,370.00 | 7,190.00 | 7,320.00 | 6,715.49 | 31,767 |
| 2022-03-04 | 7,330.00 | 7,480.00 | 7,230.00 | 7,360.00 | 6,752.18 | 57,125 |
| 2022-03-03 | 7,350.00 | 7,440.00 | 7,210.00 | 7,430.00 | 6,816.40 | 85,643 |
| 2022-03-02 | 7,180.00 | 7,270.00 | 7,070.00 | 7,260.00 | 6,660.44 | 52,075 |
| 2022-02-28 | 7,010.00 | 7,180.00 | 7,010.00 | 7,180.00 | 6,587.05 | 51,129 |
| 2022-02-25 | 7,140.00 | 7,180.00 | 7,040.00 | 7,070.00 | 6,486.13 | 38,380 |
| 2022-02-24 | 7,150.00 | 7,250.00 | 7,010.00 | 7,020.00 | 6,440.26 | 110,691 |
| 2022-02-23 | 7,150.00 | 7,330.00 | 7,150.00 | 7,290.00 | 6,687.96 | 87,329 |
| 2022-02-22 | 7,170.00 | 7,240.00 | 7,110.00 | 7,190.00 | 6,596.22 | 63,708 |
| 2022-02-21 | 7,340.00 | 7,350.00 | 7,180.00 | 7,310.00 | 6,706.31 | 56,714 |
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.