DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,340.00 | 7,350.00 | 7,180.00 | 7,310.00 | 6,706.31 | 56,714 |
| 2022-02-18 | 7,140.00 | 7,390.00 | 7,140.00 | 7,360.00 | 6,752.18 | 31,597 |
| 2022-02-17 | 7,400.00 | 7,450.00 | 7,100.00 | 7,290.00 | 6,687.96 | 100,086 |
| 2022-02-16 | 7,110.00 | 7,350.00 | 7,110.00 | 7,310.00 | 6,706.31 | 99,607 |
| 2022-02-15 | 7,170.00 | 7,330.00 | 7,020.00 | 7,060.00 | 6,476.96 | 122,058 |
| 2022-02-14 | 7,460.00 | 7,490.00 | 7,150.00 | 7,230.00 | 6,632.92 | 127,921 |
| 2022-02-11 | 7,730.00 | 7,730.00 | 7,540.00 | 7,570.00 | 6,944.84 | 179,052 |
| 2022-02-10 | 7,700.00 | 8,090.00 | 7,650.00 | 7,770.00 | 7,128.32 | 732,845 |
| 2022-02-09 | 7,480.00 | 7,950.00 | 7,370.00 | 7,670.00 | 7,036.58 | 1,210,469 |
| 2022-02-08 | 7,290.00 | 8,580.00 | 7,290.00 | 7,480.00 | 6,862.27 | 4,741,498 |
| 2022-02-07 | 7,280.00 | 7,350.00 | 7,220.00 | 7,340.00 | 6,733.83 | 75,094 |
| 2022-02-04 | 7,220.00 | 7,360.00 | 7,190.00 | 7,300.00 | 6,697.14 | 78,614 |
| 2022-02-03 | 6,910.00 | 7,360.00 | 6,910.00 | 7,300.00 | 6,697.14 | 119,252 |
| 2022-01-28 | 6,580.00 | 6,870.00 | 6,580.00 | 6,840.00 | 6,275.13 | 94,461 |
| 2022-01-27 | 6,810.00 | 6,860.00 | 6,450.00 | 6,580.00 | 6,036.60 | 104,238 |
| 2022-01-26 | 6,730.00 | 6,890.00 | 6,680.00 | 6,810.00 | 6,247.60 | 132,868 |
| 2022-01-25 | 7,120.00 | 7,190.00 | 6,750.00 | 6,820.00 | 6,256.78 | 171,626 |
| 2022-01-24 | 7,360.00 | 7,360.00 | 7,060.00 | 7,150.00 | 6,559.53 | 89,293 |
| 2022-01-21 | 7,360.00 | 7,400.00 | 7,290.00 | 7,360.00 | 6,752.18 | 40,159 |
| 2022-01-20 | 7,240.00 | 7,380.00 | 7,240.00 | 7,360.00 | 6,752.18 | 78,160 |
| 2022-01-19 | 7,420.00 | 7,550.00 | 7,300.00 | 7,350.00 | 6,743.01 | 93,223 |
| 2022-01-18 | 7,580.00 | 7,740.00 | 7,450.00 | 7,560.00 | 6,935.67 | 69,005 |
| 2022-01-17 | 7,690.00 | 7,840.00 | 7,610.00 | 7,630.00 | 6,999.89 | 49,896 |
| 2022-01-14 | 7,670.00 | 8,010.00 | 7,670.00 | 7,750.00 | 7,109.98 | 64,408 |
| 2022-01-13 | 7,930.00 | 8,020.00 | 7,840.00 | 7,840.00 | 7,192.54 | 81,481 |
| 2022-01-12 | 7,910.00 | 8,030.00 | 7,900.00 | 7,980.00 | 7,320.98 | 35,054 |
| 2022-01-11 | 8,140.00 | 8,180.00 | 7,860.00 | 7,980.00 | 7,320.98 | 136,631 |
| 2022-01-10 | 8,240.00 | 8,260.00 | 8,070.00 | 8,150.00 | 7,476.94 | 66,910 |
| 2022-01-07 | 8,390.00 | 8,390.00 | 8,120.00 | 8,200.00 | 7,522.81 | 99,606 |
| 2022-01-06 | 8,020.00 | 8,670.00 | 8,010.00 | 8,140.00 | 7,467.77 | 503,286 |
| 2022-01-05 | 8,180.00 | 8,180.00 | 8,040.00 | 8,100.00 | 7,431.07 | 82,685 |
| 2022-01-04 | 8,280.00 | 8,280.00 | 8,100.00 | 8,140.00 | 7,467.77 | 99,086 |
| 2022-01-03 | 8,220.00 | 8,270.00 | 8,110.00 | 8,220.00 | 7,541.16 | 74,125 |
| 2021-12-30 | 8,100.00 | 8,330.00 | 8,100.00 | 8,220.00 | 7,541.16 | 158,854 |
| 2021-12-29 | 8,030.00 | 8,110.00 | 7,900.00 | 8,060.00 | 7,394.37 | 82,258 |
| 2021-12-28 | 8,040.00 | 8,080.00 | 7,950.00 | 8,000.00 | 7,247.59 | 85,134 |
| 2021-12-27 | 7,890.00 | 8,530.00 | 7,770.00 | 8,080.00 | 7,320.06 | 393,304 |
| 2021-12-24 | 7,840.00 | 7,880.00 | 7,770.00 | 7,800.00 | 7,066.40 | 60,886 |
| 2021-12-23 | 7,970.00 | 7,970.00 | 7,770.00 | 7,830.00 | 7,093.58 | 63,057 |
| 2021-12-22 | 7,880.00 | 7,900.00 | 7,740.00 | 7,830.00 | 7,093.58 | 72,560 |
| 2021-12-21 | 7,870.00 | 7,980.00 | 7,820.00 | 7,830.00 | 7,093.58 | 104,820 |
| 2021-12-20 | 8,030.00 | 8,140.00 | 7,870.00 | 7,940.00 | 7,193.23 | 110,459 |
| 2021-12-17 | 7,880.00 | 8,150.00 | 7,880.00 | 8,020.00 | 7,265.71 | 187,550 |
| 2021-12-16 | 8,020.00 | 8,020.00 | 7,860.00 | 7,950.00 | 7,202.29 | 80,727 |
| 2021-12-15 | 8,080.00 | 8,080.00 | 7,800.00 | 7,960.00 | 7,211.35 | 201,323 |
| 2021-12-14 | 7,800.00 | 7,870.00 | 7,670.00 | 7,850.00 | 7,111.70 | 77,369 |
| 2021-12-13 | 7,780.00 | 7,890.00 | 7,770.00 | 7,800.00 | 7,066.40 | 49,100 |
| 2021-12-10 | 7,790.00 | 7,910.00 | 7,700.00 | 7,820.00 | 7,084.52 | 81,701 |
| 2021-12-09 | 7,750.00 | 7,850.00 | 7,680.00 | 7,760.00 | 7,030.16 | 42,858 |
| 2021-12-08 | 7,600.00 | 7,860.00 | 7,600.00 | 7,680.00 | 6,957.68 | 136,083 |
| 2021-12-07 | 7,320.00 | 7,650.00 | 7,310.00 | 7,550.00 | 6,839.91 | 110,490 |
| 2021-12-06 | 7,390.00 | 7,460.00 | 7,230.00 | 7,320.00 | 6,631.54 | 34,743 |
| 2021-12-03 | 7,250.00 | 7,480.00 | 7,250.00 | 7,420.00 | 6,722.14 | 72,111 |
| 2021-12-02 | 7,100.00 | 7,320.00 | 7,100.00 | 7,280.00 | 6,595.30 | 57,076 |
| 2021-12-01 | 7,050.00 | 7,260.00 | 7,030.00 | 7,240.00 | 6,559.07 | 121,152 |
| 2021-11-30 | 7,470.00 | 7,560.00 | 7,100.00 | 7,180.00 | 6,504.71 | 160,642 |
| 2021-11-29 | 7,460.00 | 7,620.00 | 7,400.00 | 7,460.00 | 6,758.38 | 89,721 |
| 2021-11-26 | 7,670.00 | 7,730.00 | 7,560.00 | 7,600.00 | 6,885.21 | 76,056 |
| 2021-11-25 | 7,750.00 | 7,810.00 | 7,650.00 | 7,700.00 | 6,975.80 | 97,576 |
| 2021-11-24 | 7,810.00 | 7,810.00 | 7,700.00 | 7,740.00 | 7,012.04 | 56,438 |
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.