DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,370.00 | 5,410.00 | 5,250.00 | 5,250.00 | 5,250.00 | 116,521 |
| 2026-04-20 | 5,360.00 | 5,460.00 | 5,300.00 | 5,370.00 | 5,370.00 | 110,544 |
| 2026-04-17 | 5,380.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | 85,185 |
| 2026-04-16 | 5,340.00 | 5,380.00 | 5,300.00 | 5,340.00 | 5,340.00 | 71,212 |
| 2026-04-15 | 5,240.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,280.00 | 70,996 |
| 2026-04-14 | 5,160.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,190.00 | 101,022 |
| 2026-04-13 | 5,110.00 | 5,175.00 | 5,050.00 | 5,090.00 | 5,090.00 | 69,573 |
| 2026-04-10 | 5,070.00 | 5,170.00 | 5,040.00 | 5,110.00 | 5,110.00 | 77,143 |
| 2026-04-09 | 5,090.00 | 5,110.00 | 5,030.00 | 5,060.00 | 5,060.00 | 50,453 |
| 2026-04-08 | 5,150.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 114,343 |
| 2026-04-07 | 5,120.00 | 5,120.00 | 4,995.00 | 5,050.00 | 5,050.00 | 86,108 |
| 2026-04-06 | 5,130.00 | 5,160.00 | 5,010.00 | 5,070.00 | 5,070.00 | 69,407 |
| 2026-04-03 | 5,160.00 | 5,180.00 | 5,080.00 | 5,120.00 | 5,120.00 | 48,057 |
| 2026-04-02 | 5,280.00 | 5,300.00 | 4,995.00 | 5,070.00 | 5,070.00 | 128,638 |
| 2026-04-01 | 5,230.00 | 5,280.00 | 5,150.00 | 5,280.00 | 5,280.00 | 95,143 |
| 2026-03-31 | 5,250.00 | 5,260.00 | 5,030.00 | 5,060.00 | 5,060.00 | 127,664 |
| 2026-03-30 | 5,310.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,290.00 | 86,370 |
| 2026-03-27 | 5,340.00 | 5,460.00 | 5,230.00 | 5,440.00 | 5,440.00 | 108,944 |
| 2026-03-26 | 5,450.00 | 5,550.00 | 5,300.00 | 5,330.00 | 5,330.00 | 144,137 |
| 2026-03-25 | 5,290.00 | 5,460.00 | 5,270.00 | 5,450.00 | 5,450.00 | 106,334 |
| 2026-03-24 | 5,270.00 | 5,280.00 | 5,140.00 | 5,250.00 | 5,250.00 | 80,859 |
| 2026-03-23 | 5,320.00 | 5,370.00 | 5,120.00 | 5,140.00 | 5,140.00 | 108,686 |
| 2026-03-20 | 5,300.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | 52,503 |
| 2026-03-19 | 5,380.00 | 5,380.00 | 5,240.00 | 5,250.00 | 5,250.00 | 100,265 |
| 2026-03-18 | 5,420.00 | 5,500.00 | 5,390.00 | 5,420.00 | 5,420.00 | 100,073 |
| 2026-03-17 | 5,490.00 | 5,550.00 | 5,410.00 | 5,430.00 | 5,430.00 | 122,171 |
| 2026-03-16 | 5,490.00 | 5,590.00 | 5,420.00 | 5,490.00 | 5,490.00 | 142,815 |
| 2026-03-13 | 5,480.00 | 5,570.00 | 5,300.00 | 5,470.00 | 5,470.00 | 129,256 |
| 2026-03-12 | 5,460.00 | 5,580.00 | 5,410.00 | 5,500.00 | 5,500.00 | 122,067 |
| 2026-03-11 | 5,430.00 | 5,710.00 | 5,370.00 | 5,490.00 | 5,490.00 | 449,528 |
| 2026-03-10 | 5,470.00 | 5,500.00 | 5,260.00 | 5,390.00 | 5,390.00 | 332,544 |
| 2026-03-09 | 5,330.00 | 5,330.00 | 5,040.00 | 5,110.00 | 5,110.00 | 112,042 |
| 2026-03-06 | 5,200.00 | 5,470.00 | 5,170.00 | 5,380.00 | 5,380.00 | 137,995 |
| 2026-03-05 | 5,040.00 | 5,320.00 | 4,950.00 | 5,210.00 | 5,210.00 | 233,511 |
| 2026-03-04 | 5,200.00 | 5,240.00 | 4,745.00 | 4,765.00 | 4,765.00 | 439,810 |
| 2026-03-03 | 5,450.00 | 5,540.00 | 5,310.00 | 5,320.00 | 5,320.00 | 160,325 |
| 2026-02-27 | 5,590.00 | 5,620.00 | 5,440.00 | 5,590.00 | 5,590.00 | 196,818 |
| 2026-02-26 | 5,690.00 | 5,700.00 | 5,540.00 | 5,620.00 | 5,620.00 | 181,547 |
| 2026-02-25 | 5,790.00 | 5,790.00 | 5,640.00 | 5,710.00 | 5,710.00 | 287,528 |
| 2026-02-24 | 5,700.00 | 5,860.00 | 5,620.00 | 5,690.00 | 5,690.00 | 324,936 |
| 2026-02-23 | 5,560.00 | 5,660.00 | 5,510.00 | 5,620.00 | 5,620.00 | 157,220 |
| 2026-02-20 | 5,620.00 | 5,650.00 | 5,510.00 | 5,560.00 | 5,560.00 | 94,193 |
| 2026-02-19 | 5,450.00 | 5,610.00 | 5,400.00 | 5,590.00 | 5,590.00 | 159,415 |
| 2026-02-13 | 5,550.00 | 5,600.00 | 5,430.00 | 5,430.00 | 5,430.00 | 121,401 |
| 2026-02-12 | 5,750.00 | 5,750.00 | 5,550.00 | 5,610.00 | 5,610.00 | 280,252 |
| 2026-02-11 | 5,680.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,690.00 | 211,601 |
| 2026-02-10 | 5,340.00 | 5,880.00 | 5,320.00 | 5,700.00 | 5,700.00 | 902,778 |
| 2026-02-09 | 5,080.00 | 5,500.00 | 5,080.00 | 5,320.00 | 5,320.00 | 489,188 |
| 2026-02-06 | 5,130.00 | 5,130.00 | 4,920.00 | 5,040.00 | 5,040.00 | 234,701 |
| 2026-02-05 | 5,180.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 138,332 |
| 2026-02-04 | 5,140.00 | 5,180.00 | 5,070.00 | 5,140.00 | 5,140.00 | 137,713 |
| 2026-02-03 | 5,230.00 | 5,270.00 | 5,060.00 | 5,150.00 | 5,150.00 | 177,095 |
| 2026-02-02 | 5,320.00 | 5,340.00 | 5,090.00 | 5,140.00 | 5,140.00 | 194,664 |
| 2026-01-30 | 5,420.00 | 5,470.00 | 5,260.00 | 5,310.00 | 5,310.00 | 151,407 |
| 2026-01-29 | 5,420.00 | 5,460.00 | 5,280.00 | 5,410.00 | 5,410.00 | 199,324 |
| 2026-01-28 | 5,400.00 | 5,540.00 | 5,400.00 | 5,410.00 | 5,410.00 | 306,730 |
| 2026-01-27 | 5,400.00 | 5,470.00 | 5,300.00 | 5,380.00 | 5,380.00 | 193,477 |
| 2026-01-26 | 5,180.00 | 5,450.00 | 5,150.00 | 5,420.00 | 5,420.00 | 390,964 |
| 2026-01-23 | 5,000.00 | 5,210.00 | 5,000.00 | 5,180.00 | 5,180.00 | 177,835 |
| 2026-01-22 | 5,040.00 | 5,040.00 | 4,935.00 | 4,995.00 | 4,995.00 | 197,096 |
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.