DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,460.00 | 5,520.00 | 5,370.00 | 5,410.00 | 5,290.66 | 214,307 |
| 2025-10-23 | 5,500.00 | 5,580.00 | 5,400.00 | 5,480.00 | 5,359.12 | 310,634 |
| 2025-10-22 | 5,430.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,339.56 | 61,715 |
| 2025-10-21 | 5,470.00 | 5,540.00 | 5,360.00 | 5,440.00 | 5,320.00 | 162,939 |
| 2025-10-20 | 5,440.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,349.34 | 162,316 |
| 2025-10-17 | 5,450.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,280.88 | 159,766 |
| 2025-10-16 | 5,520.00 | 5,540.00 | 5,420.00 | 5,450.00 | 5,329.78 | 189,434 |
| 2025-10-15 | 5,370.00 | 5,580.00 | 5,320.00 | 5,550.00 | 5,427.57 | 248,861 |
| 2025-10-14 | 5,410.00 | 5,500.00 | 5,260.00 | 5,330.00 | 5,212.43 | 258,254 |
| 2025-10-13 | 5,450.00 | 5,550.00 | 5,320.00 | 5,400.00 | 5,280.88 | 264,940 |
| 2025-10-10 | 5,580.00 | 5,630.00 | 5,490.00 | 5,570.00 | 5,447.13 | 327,486 |
| 2025-10-02 | 5,530.00 | 5,630.00 | 5,500.00 | 5,580.00 | 5,456.91 | 469,982 |
| 2025-10-01 | 5,480.00 | 6,020.00 | 5,360.00 | 5,490.00 | 5,368.90 | 4,518,546 |
| 2025-09-30 | 5,420.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,192.87 | 260,457 |
| 2025-09-29 | 5,320.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,261.32 | 210,268 |
| 2025-09-26 | 5,370.00 | 5,470.00 | 5,290.00 | 5,360.00 | 5,241.76 | 537,429 |
| 2025-09-25 | 5,370.00 | 5,510.00 | 5,260.00 | 5,340.00 | 5,222.21 | 554,556 |
| 2025-09-24 | 5,490.00 | 5,530.00 | 5,340.00 | 5,380.00 | 5,261.32 | 708,399 |
| 2025-09-23 | 5,610.00 | 5,870.00 | 5,440.00 | 5,570.00 | 5,447.13 | 2,181,796 |
| 2025-09-22 | 5,040.00 | 6,390.00 | 5,000.00 | 5,770.00 | 5,642.72 | 17,323,980 |
| 2025-09-19 | 5,070.00 | 5,090.00 | 5,010.00 | 5,030.00 | 4,919.04 | 58,654 |
| 2025-09-18 | 5,030.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,958.16 | 82,933 |
| 2025-09-17 | 5,060.00 | 5,060.00 | 5,000.00 | 5,010.00 | 4,899.49 | 32,737 |
| 2025-09-16 | 5,050.00 | 5,080.00 | 5,030.00 | 5,060.00 | 4,948.38 | 42,686 |
| 2025-09-15 | 5,050.00 | 5,080.00 | 5,030.00 | 5,080.00 | 4,967.94 | 32,379 |
| 2025-09-12 | 5,100.00 | 5,130.00 | 5,050.00 | 5,050.00 | 4,938.60 | 47,960 |
| 2025-09-11 | 5,140.00 | 5,140.00 | 5,040.00 | 5,100.00 | 4,987.50 | 35,962 |
| 2025-09-10 | 5,160.00 | 5,160.00 | 5,100.00 | 5,100.00 | 4,987.50 | 45,963 |
| 2025-09-09 | 5,190.00 | 5,190.00 | 5,090.00 | 5,140.00 | 5,026.62 | 39,776 |
| 2025-09-08 | 5,090.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,055.96 | 72,783 |
| 2025-09-05 | 5,080.00 | 5,100.00 | 5,050.00 | 5,100.00 | 4,987.50 | 30,312 |
| 2025-09-04 | 5,080.00 | 5,130.00 | 5,050.00 | 5,100.00 | 4,987.50 | 48,312 |
| 2025-09-03 | 5,030.00 | 5,070.00 | 5,030.00 | 5,050.00 | 4,938.60 | 19,394 |
| 2025-09-02 | 4,960.00 | 5,070.00 | 4,960.00 | 5,050.00 | 4,938.60 | 41,086 |
| 2025-09-01 | 5,070.00 | 5,070.00 | 4,970.00 | 5,000.00 | 4,889.71 | 30,591 |
| 2025-08-29 | 5,100.00 | 5,140.00 | 5,000.00 | 5,070.00 | 4,958.16 | 75,847 |
| 2025-08-28 | 5,110.00 | 5,120.00 | 5,060.00 | 5,120.00 | 5,007.06 | 40,597 |
| 2025-08-27 | 5,010.00 | 5,130.00 | 4,985.00 | 5,110.00 | 4,997.28 | 42,931 |
| 2025-08-26 | 4,970.00 | 5,050.00 | 4,970.00 | 5,030.00 | 4,919.04 | 19,841 |
| 2025-08-25 | 5,020.00 | 5,030.00 | 4,975.00 | 5,010.00 | 4,899.49 | 16,382 |
| 2025-08-22 | 5,000.00 | 5,080.00 | 4,965.00 | 5,000.00 | 4,889.71 | 27,332 |
| 2025-08-21 | 5,030.00 | 5,040.00 | 4,980.00 | 5,000.00 | 4,889.71 | 22,683 |
| 2025-08-20 | 5,030.00 | 5,070.00 | 4,900.00 | 5,030.00 | 4,919.04 | 43,585 |
| 2025-08-19 | 5,100.00 | 5,100.00 | 5,000.00 | 5,030.00 | 4,919.04 | 25,635 |
| 2025-08-18 | 5,080.00 | 5,120.00 | 5,030.00 | 5,090.00 | 4,977.72 | 25,602 |
| 2025-08-14 | 5,040.00 | 5,110.00 | 5,040.00 | 5,080.00 | 4,967.94 | 18,596 |
| 2025-08-13 | 5,030.00 | 5,080.00 | 5,000.00 | 5,070.00 | 4,958.16 | 33,894 |
| 2025-08-12 | 5,060.00 | 5,090.00 | 4,985.00 | 5,030.00 | 4,919.04 | 41,726 |
| 2025-08-11 | 5,100.00 | 5,120.00 | 5,030.00 | 5,080.00 | 4,967.94 | 45,199 |
| 2025-08-08 | 5,050.00 | 5,100.00 | 5,030.00 | 5,100.00 | 4,987.50 | 26,240 |
| 2025-08-07 | 5,120.00 | 5,120.00 | 5,000.00 | 5,020.00 | 4,909.26 | 48,961 |
| 2025-08-06 | 5,050.00 | 5,120.00 | 5,000.00 | 5,090.00 | 4,977.72 | 38,901 |
| 2025-08-05 | 5,070.00 | 5,080.00 | 5,010.00 | 5,050.00 | 4,938.60 | 31,490 |
| 2025-08-04 | 4,910.00 | 5,020.00 | 4,850.00 | 5,010.00 | 4,899.49 | 25,743 |
| 2025-08-01 | 5,030.00 | 5,040.00 | 4,920.00 | 4,950.00 | 4,840.81 | 81,720 |
| 2025-07-31 | 5,110.00 | 5,110.00 | 5,010.00 | 5,050.00 | 4,938.60 | 53,723 |
| 2025-07-30 | 5,050.00 | 5,110.00 | 5,040.00 | 5,090.00 | 4,977.72 | 24,457 |
| 2025-07-29 | 5,110.00 | 5,110.00 | 4,965.00 | 5,040.00 | 4,928.82 | 105,947 |
| 2025-07-28 | 5,130.00 | 5,160.00 | 5,060.00 | 5,110.00 | 4,997.28 | 52,214 |
| 2025-07-25 | 5,180.00 | 5,220.00 | 5,120.00 | 5,130.00 | 5,016.84 | 48,367 |
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.