DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,150.00 | 5,150.00 | 4,930.00 | 5,000.00 | 5,000.00 | 269,952 |
| 2026-01-20 | 5,070.00 | 5,250.00 | 5,050.00 | 5,170.00 | 5,170.00 | 235,695 |
| 2026-01-19 | 5,130.00 | 5,130.00 | 4,910.00 | 5,070.00 | 5,070.00 | 138,353 |
| 2026-01-16 | 5,190.00 | 5,200.00 | 5,060.00 | 5,090.00 | 5,090.00 | 187,585 |
| 2026-01-15 | 5,140.00 | 5,190.00 | 5,110.00 | 5,190.00 | 5,190.00 | 102,190 |
| 2026-01-14 | 5,220.00 | 5,230.00 | 5,130.00 | 5,140.00 | 5,140.00 | 118,031 |
| 2026-01-13 | 5,300.00 | 5,300.00 | 5,140.00 | 5,190.00 | 5,190.00 | 151,083 |
| 2026-01-12 | 5,190.00 | 5,280.00 | 5,130.00 | 5,260.00 | 5,260.00 | 124,243 |
| 2026-01-09 | 5,280.00 | 5,290.00 | 5,160.00 | 5,190.00 | 5,190.00 | 76,300 |
| 2026-01-08 | 5,200.00 | 5,270.00 | 5,160.00 | 5,210.00 | 5,210.00 | 116,891 |
| 2026-01-07 | 5,270.00 | 5,270.00 | 5,130.00 | 5,200.00 | 5,200.00 | 136,830 |
| 2026-01-06 | 5,290.00 | 5,350.00 | 5,200.00 | 5,220.00 | 5,220.00 | 199,985 |
| 2026-01-05 | 5,300.00 | 5,360.00 | 5,250.00 | 5,310.00 | 5,310.00 | 131,608 |
| 2026-01-02 | 5,470.00 | 5,550.00 | 5,290.00 | 5,330.00 | 5,330.00 | 236,156 |
| 2025-12-30 | 5,510.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,470.00 | 148,098 |
| 2025-12-29 | 5,450.00 | 5,590.00 | 5,420.00 | 5,510.00 | 5,510.00 | 126,643 |
| 2025-12-26 | 5,440.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,320.00 | 176,935 |
| 2025-12-24 | 5,600.00 | 5,660.00 | 5,410.00 | 5,410.00 | 5,290.66 | 211,768 |
| 2025-12-23 | 5,830.00 | 5,890.00 | 5,570.00 | 5,590.00 | 5,466.69 | 246,389 |
| 2025-12-22 | 5,930.00 | 6,000.00 | 5,760.00 | 5,830.00 | 5,701.40 | 259,968 |
| 2025-12-19 | 5,710.00 | 5,990.00 | 5,680.00 | 5,890.00 | 5,760.07 | 479,393 |
| 2025-12-18 | 5,750.00 | 5,790.00 | 5,620.00 | 5,680.00 | 5,554.71 | 319,922 |
| 2025-12-17 | 5,720.00 | 5,940.00 | 5,600.00 | 5,840.00 | 5,711.18 | 549,203 |
| 2025-12-16 | 5,770.00 | 5,810.00 | 5,620.00 | 5,670.00 | 5,544.93 | 207,964 |
| 2025-12-15 | 5,740.00 | 5,770.00 | 5,640.00 | 5,770.00 | 5,642.72 | 131,040 |
| 2025-12-12 | 5,840.00 | 5,840.00 | 5,680.00 | 5,730.00 | 5,603.60 | 191,441 |
| 2025-12-11 | 5,820.00 | 6,000.00 | 5,640.00 | 5,810.00 | 5,681.84 | 491,177 |
| 2025-12-10 | 5,640.00 | 5,800.00 | 5,590.00 | 5,760.00 | 5,632.94 | 249,807 |
| 2025-12-09 | 5,660.00 | 5,700.00 | 5,590.00 | 5,640.00 | 5,515.59 | 183,997 |
| 2025-12-08 | 5,770.00 | 5,840.00 | 5,600.00 | 5,620.00 | 5,496.03 | 460,678 |
| 2025-12-05 | 5,840.00 | 5,880.00 | 5,720.00 | 5,760.00 | 5,632.94 | 229,633 |
| 2025-12-04 | 6,000.00 | 6,000.00 | 5,750.00 | 5,840.00 | 5,711.18 | 498,851 |
| 2025-12-03 | 6,150.00 | 6,160.00 | 5,920.00 | 5,970.00 | 5,838.31 | 290,345 |
| 2025-12-02 | 5,990.00 | 6,100.00 | 5,820.00 | 6,090.00 | 5,955.66 | 562,168 |
| 2025-12-01 | 6,170.00 | 6,300.00 | 5,890.00 | 5,950.00 | 5,818.75 | 842,598 |
| 2025-11-28 | 5,940.00 | 6,160.00 | 5,810.00 | 6,080.00 | 5,945.88 | 1,280,773 |
| 2025-11-27 | 5,600.00 | 5,760.00 | 5,570.00 | 5,730.00 | 5,603.60 | 346,675 |
| 2025-11-26 | 5,470.00 | 5,600.00 | 5,430.00 | 5,600.00 | 5,476.47 | 132,333 |
| 2025-11-25 | 5,580.00 | 5,640.00 | 5,390.00 | 5,470.00 | 5,349.34 | 268,566 |
| 2025-11-24 | 5,640.00 | 5,640.00 | 5,470.00 | 5,540.00 | 5,417.79 | 225,319 |
| 2025-11-21 | 5,470.00 | 5,630.00 | 5,460.00 | 5,580.00 | 5,456.91 | 222,786 |
| 2025-11-20 | 5,520.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,476.47 | 264,881 |
| 2025-11-19 | 5,780.00 | 5,890.00 | 5,480.00 | 5,510.00 | 5,388.46 | 613,286 |
| 2025-11-18 | 5,600.00 | 5,800.00 | 5,500.00 | 5,740.00 | 5,613.38 | 504,306 |
| 2025-11-17 | 5,480.00 | 5,700.00 | 5,440.00 | 5,590.00 | 5,466.69 | 325,195 |
| 2025-11-14 | 5,530.00 | 5,630.00 | 5,410.00 | 5,480.00 | 5,359.12 | 281,411 |
| 2025-11-13 | 5,400.00 | 5,550.00 | 5,370.00 | 5,490.00 | 5,368.90 | 211,232 |
| 2025-11-12 | 5,230.00 | 5,430.00 | 5,180.00 | 5,400.00 | 5,280.88 | 215,198 |
| 2025-11-11 | 5,170.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,085.29 | 74,122 |
| 2025-11-10 | 5,170.00 | 5,210.00 | 5,090.00 | 5,200.00 | 5,085.29 | 80,698 |
| 2025-11-07 | 5,250.00 | 5,300.00 | 5,060.00 | 5,100.00 | 4,987.50 | 133,656 |
| 2025-11-06 | 5,290.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,183.09 | 84,457 |
| 2025-11-05 | 5,350.00 | 5,350.00 | 5,120.00 | 5,300.00 | 5,183.09 | 190,660 |
| 2025-11-04 | 5,210.00 | 5,360.00 | 5,160.00 | 5,280.00 | 5,163.53 | 178,072 |
| 2025-11-03 | 5,380.00 | 5,380.00 | 5,180.00 | 5,210.00 | 5,095.07 | 247,613 |
| 2025-10-31 | 5,410.00 | 5,490.00 | 5,300.00 | 5,370.00 | 5,251.54 | 230,164 |
| 2025-10-30 | 5,430.00 | 5,440.00 | 5,300.00 | 5,340.00 | 5,222.21 | 156,482 |
| 2025-10-29 | 5,540.00 | 5,700.00 | 5,400.00 | 5,420.00 | 5,300.44 | 530,330 |
| 2025-10-28 | 5,580.00 | 5,640.00 | 5,470.00 | 5,520.00 | 5,398.24 | 167,430 |
| 2025-10-27 | 5,400.00 | 5,570.00 | 5,360.00 | 5,560.00 | 5,437.35 | 220,703 |
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.