DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,260.00 | 5,290.00 | 5,180.00 | 5,190.00 | 5,075.51 | 43,543 |
| 2025-07-23 | 5,240.00 | 5,290.00 | 5,190.00 | 5,220.00 | 5,104.85 | 45,333 |
| 2025-07-22 | 5,330.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,163.53 | 91,209 |
| 2025-07-21 | 5,330.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,251.54 | 41,798 |
| 2025-07-18 | 5,410.00 | 5,410.00 | 5,280.00 | 5,340.00 | 5,222.21 | 71,562 |
| 2025-07-17 | 5,160.00 | 5,410.00 | 5,150.00 | 5,380.00 | 5,261.32 | 169,036 |
| 2025-07-16 | 5,230.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,075.51 | 44,669 |
| 2025-07-15 | 5,200.00 | 5,240.00 | 5,140.00 | 5,230.00 | 5,114.63 | 54,847 |
| 2025-07-14 | 5,220.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,085.29 | 52,467 |
| 2025-07-11 | 5,290.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,124.41 | 67,653 |
| 2025-07-10 | 5,190.00 | 5,320.00 | 5,180.00 | 5,300.00 | 5,183.09 | 68,142 |
| 2025-07-09 | 5,150.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,065.74 | 52,622 |
| 2025-07-08 | 5,190.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,055.96 | 61,736 |
| 2025-07-07 | 5,200.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,065.74 | 37,673 |
| 2025-07-04 | 5,230.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,085.29 | 51,505 |
| 2025-07-03 | 5,100.00 | 5,230.00 | 5,080.00 | 5,230.00 | 5,114.63 | 85,649 |
| 2025-07-02 | 5,080.00 | 5,120.00 | 5,010.00 | 5,090.00 | 4,977.72 | 50,034 |
| 2025-07-01 | 5,140.00 | 5,140.00 | 5,080.00 | 5,080.00 | 4,967.94 | 72,544 |
| 2025-06-30 | 5,120.00 | 5,170.00 | 5,070.00 | 5,100.00 | 4,987.50 | 40,641 |
| 2025-06-27 | 5,220.00 | 5,220.00 | 5,080.00 | 5,160.00 | 5,046.18 | 69,190 |
| 2025-06-26 | 5,260.00 | 5,260.00 | 5,100.00 | 5,140.00 | 5,026.62 | 64,740 |
| 2025-06-25 | 5,350.00 | 5,380.00 | 5,220.00 | 5,250.00 | 5,134.19 | 153,597 |
| 2025-06-24 | 5,330.00 | 5,410.00 | 5,260.00 | 5,350.00 | 5,231.99 | 77,710 |
| 2025-06-23 | 5,440.00 | 5,440.00 | 5,250.00 | 5,300.00 | 5,183.09 | 67,541 |
| 2025-06-20 | 5,470.00 | 5,550.00 | 5,400.00 | 5,480.00 | 5,359.12 | 33,659 |
| 2025-06-19 | 5,510.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,378.68 | 44,789 |
| 2025-06-18 | 5,500.00 | 5,530.00 | 5,410.00 | 5,500.00 | 5,378.68 | 30,263 |
| 2025-06-17 | 5,640.00 | 5,640.00 | 5,480.00 | 5,500.00 | 5,378.68 | 43,184 |
| 2025-06-16 | 5,530.00 | 5,600.00 | 5,450.00 | 5,580.00 | 5,456.91 | 48,684 |
| 2025-06-13 | 5,710.00 | 5,710.00 | 5,480.00 | 5,530.00 | 5,408.01 | 77,601 |
| 2025-06-12 | 5,790.00 | 5,790.00 | 5,660.00 | 5,700.00 | 5,574.26 | 50,178 |
| 2025-06-11 | 5,770.00 | 5,850.00 | 5,660.00 | 5,740.00 | 5,613.38 | 144,264 |
| 2025-06-10 | 5,870.00 | 5,880.00 | 5,700.00 | 5,770.00 | 5,642.72 | 83,747 |
| 2025-06-09 | 5,810.00 | 5,880.00 | 5,730.00 | 5,880.00 | 5,750.29 | 94,751 |
| 2025-06-05 | 5,860.00 | 5,950.00 | 5,750.00 | 5,820.00 | 5,691.62 | 67,101 |
| 2025-06-04 | 5,840.00 | 5,840.00 | 5,770.00 | 5,830.00 | 5,701.40 | 43,690 |
| 2025-06-02 | 5,730.00 | 5,990.00 | 5,700.00 | 5,830.00 | 5,701.40 | 82,738 |
| 2025-05-30 | 5,660.00 | 5,970.00 | 5,600.00 | 5,730.00 | 5,603.60 | 179,712 |
| 2025-05-29 | 5,590.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,476.47 | 52,625 |
| 2025-05-28 | 5,610.00 | 5,620.00 | 5,520.00 | 5,540.00 | 5,417.79 | 77,803 |
| 2025-05-27 | 5,740.00 | 5,740.00 | 5,590.00 | 5,600.00 | 5,476.47 | 33,226 |
| 2025-05-26 | 5,650.00 | 5,750.00 | 5,630.00 | 5,740.00 | 5,613.38 | 43,138 |
| 2025-05-23 | 5,760.00 | 5,850.00 | 5,670.00 | 5,680.00 | 5,554.71 | 72,965 |
| 2025-05-22 | 5,700.00 | 5,820.00 | 5,630.00 | 5,750.00 | 5,623.16 | 48,962 |
| 2025-05-21 | 5,750.00 | 5,750.00 | 5,630.00 | 5,680.00 | 5,554.71 | 44,708 |
| 2025-05-20 | 5,700.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,574.26 | 79,683 |
| 2025-05-19 | 5,800.00 | 5,840.00 | 5,610.00 | 5,700.00 | 5,574.26 | 64,346 |
| 2025-05-16 | 5,880.00 | 5,940.00 | 5,710.00 | 5,860.00 | 5,730.74 | 100,063 |
| 2025-05-15 | 5,840.00 | 6,000.00 | 5,750.00 | 5,990.00 | 5,857.87 | 135,351 |
| 2025-05-14 | 5,570.00 | 5,850.00 | 5,570.00 | 5,800.00 | 5,672.06 | 147,611 |
| 2025-05-13 | 5,430.00 | 5,790.00 | 5,420.00 | 5,600.00 | 5,476.47 | 204,895 |
| 2025-05-12 | 5,430.00 | 5,480.00 | 5,360.00 | 5,410.00 | 5,290.66 | 36,806 |
| 2025-05-09 | 5,410.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,310.22 | 35,133 |
| 2025-05-08 | 5,330.00 | 5,450.00 | 5,300.00 | 5,440.00 | 5,320.00 | 34,985 |
| 2025-05-07 | 5,310.00 | 5,370.00 | 5,230.00 | 5,330.00 | 5,212.43 | 66,026 |
| 2025-05-02 | 5,410.00 | 5,420.00 | 5,330.00 | 5,350.00 | 5,231.99 | 32,255 |
| 2025-04-30 | 5,470.00 | 5,530.00 | 5,400.00 | 5,410.00 | 5,290.66 | 44,181 |
| 2025-04-29 | 5,450.00 | 5,530.00 | 5,450.00 | 5,500.00 | 5,378.68 | 35,786 |
| 2025-04-28 | 5,610.00 | 5,610.00 | 5,430.00 | 5,480.00 | 5,359.12 | 69,081 |
| 2025-04-25 | 5,630.00 | 5,770.00 | 5,540.00 | 5,640.00 | 5,515.59 | 133,229 |
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.