DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,590.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,417.79 | 57,095 |
| 2025-04-23 | 5,610.00 | 5,720.00 | 5,550.00 | 5,580.00 | 5,456.91 | 106,934 |
| 2025-04-22 | 5,660.00 | 5,660.00 | 5,510.00 | 5,550.00 | 5,427.57 | 109,892 |
| 2025-04-21 | 5,450.00 | 5,690.00 | 5,430.00 | 5,670.00 | 5,544.93 | 130,656 |
| 2025-04-18 | 5,450.00 | 5,500.00 | 5,320.00 | 5,450.00 | 5,329.78 | 36,680 |
| 2025-04-17 | 5,350.00 | 5,450.00 | 5,290.00 | 5,410.00 | 5,290.66 | 62,971 |
| 2025-04-16 | 5,470.00 | 5,500.00 | 5,380.00 | 5,380.00 | 5,261.32 | 96,355 |
| 2025-04-15 | 5,620.00 | 5,620.00 | 5,430.00 | 5,470.00 | 5,349.34 | 142,201 |
| 2025-04-14 | 5,590.00 | 5,600.00 | 5,460.00 | 5,580.00 | 5,456.91 | 129,594 |
| 2025-04-11 | 5,300.00 | 5,600.00 | 5,250.00 | 5,540.00 | 5,417.79 | 167,046 |
| 2025-04-10 | 5,510.00 | 5,540.00 | 5,350.00 | 5,390.00 | 5,271.10 | 109,571 |
| 2025-04-09 | 5,230.00 | 5,520.00 | 5,170.00 | 5,270.00 | 5,153.75 | 232,340 |
| 2025-04-08 | 5,160.00 | 5,340.00 | 5,120.00 | 5,330.00 | 5,212.43 | 216,950 |
| 2025-04-07 | 5,070.00 | 5,190.00 | 4,915.00 | 5,090.00 | 4,977.72 | 126,288 |
| 2025-04-04 | 4,975.00 | 5,250.00 | 4,935.00 | 5,230.00 | 5,114.63 | 135,099 |
| 2025-04-03 | 5,010.00 | 5,110.00 | 4,930.00 | 5,030.00 | 4,919.04 | 73,936 |
| 2025-04-02 | 5,130.00 | 5,150.00 | 5,030.00 | 5,030.00 | 4,919.04 | 87,815 |
| 2025-04-01 | 4,980.00 | 5,190.00 | 4,980.00 | 5,160.00 | 5,046.18 | 128,755 |
| 2025-03-31 | 5,090.00 | 5,120.00 | 4,930.00 | 4,980.00 | 4,870.15 | 135,640 |
| 2025-03-28 | 5,220.00 | 5,270.00 | 5,070.00 | 5,170.00 | 5,055.96 | 319,755 |
| 2025-03-27 | 5,150.00 | 5,355.00 | 5,100.00 | 5,220.00 | 5,104.85 | 509,303 |
| 2025-03-26 | 5,260.00 | 5,390.00 | 5,130.00 | 5,160.00 | 5,046.18 | 1,012,403 |
| 2025-03-25 | 5,020.00 | 5,840.00 | 4,995.00 | 5,260.00 | 5,143.97 | 6,024,971 |
| 2025-03-24 | 4,870.00 | 5,080.00 | 4,850.00 | 4,990.00 | 4,879.93 | 82,840 |
| 2025-03-21 | 4,905.00 | 4,905.00 | 4,795.00 | 4,865.00 | 4,757.68 | 83,463 |
| 2025-03-20 | 5,000.00 | 5,040.00 | 4,885.00 | 4,905.00 | 4,796.80 | 98,247 |
| 2025-03-19 | 5,080.00 | 5,110.00 | 5,010.00 | 5,020.00 | 4,909.26 | 75,446 |
| 2025-03-18 | 4,930.00 | 5,100.00 | 4,930.00 | 5,090.00 | 4,977.72 | 159,959 |
| 2025-03-17 | 4,920.00 | 4,990.00 | 4,885.00 | 4,955.00 | 4,845.70 | 1,269,416 |
| 2025-03-14 | 4,800.00 | 4,920.00 | 4,770.00 | 4,905.00 | 4,796.80 | 81,008 |
| 2025-03-13 | 4,800.00 | 4,910.00 | 4,720.00 | 4,770.00 | 4,664.78 | 112,065 |
| 2025-03-12 | 4,800.00 | 4,910.00 | 4,780.00 | 4,830.00 | 4,723.46 | 46,683 |
| 2025-03-11 | 4,725.00 | 4,840.00 | 4,725.00 | 4,820.00 | 4,713.68 | 50,577 |
| 2025-03-10 | 4,900.00 | 4,900.00 | 4,790.00 | 4,885.00 | 4,777.24 | 45,221 |
| 2025-03-07 | 4,945.00 | 4,965.00 | 4,870.00 | 4,880.00 | 4,772.35 | 85,198 |
| 2025-03-06 | 5,000.00 | 5,020.00 | 4,925.00 | 4,990.00 | 4,879.93 | 40,575 |
| 2025-03-05 | 4,940.00 | 5,030.00 | 4,940.00 | 5,020.00 | 4,909.26 | 57,167 |
| 2025-03-04 | 4,890.00 | 4,940.00 | 4,795.00 | 4,940.00 | 4,831.03 | 76,552 |
| 2025-02-28 | 5,050.00 | 5,050.00 | 4,885.00 | 4,885.00 | 4,777.24 | 105,764 |
| 2025-02-27 | 5,120.00 | 5,160.00 | 5,010.00 | 5,060.00 | 4,948.38 | 66,919 |
| 2025-02-26 | 5,050.00 | 5,170.00 | 5,040.00 | 5,130.00 | 5,016.84 | 121,065 |
| 2025-02-25 | 5,070.00 | 5,110.00 | 5,020.00 | 5,070.00 | 4,958.16 | 43,180 |
| 2025-02-24 | 5,030.00 | 5,120.00 | 4,955.00 | 5,070.00 | 4,958.16 | 92,987 |
| 2025-02-21 | 4,940.00 | 5,080.00 | 4,900.00 | 5,040.00 | 4,928.82 | 135,922 |
| 2025-02-20 | 4,990.00 | 4,990.00 | 4,895.00 | 4,905.00 | 4,796.80 | 58,432 |
| 2025-02-19 | 4,910.00 | 4,980.00 | 4,880.00 | 4,965.00 | 4,855.48 | 54,832 |
| 2025-02-18 | 4,915.00 | 4,945.00 | 4,870.00 | 4,910.00 | 4,801.69 | 84,615 |
| 2025-02-17 | 4,885.00 | 4,945.00 | 4,880.00 | 4,940.00 | 4,831.03 | 32,079 |
| 2025-02-14 | 4,900.00 | 4,955.00 | 4,890.00 | 4,920.00 | 4,811.47 | 29,259 |
| 2025-02-13 | 4,865.00 | 4,935.00 | 4,845.00 | 4,930.00 | 4,821.25 | 65,400 |
| 2025-02-12 | 4,935.00 | 4,985.00 | 4,865.00 | 4,865.00 | 4,757.68 | 84,587 |
| 2025-02-11 | 4,960.00 | 5,020.00 | 4,960.00 | 4,970.00 | 4,860.37 | 44,315 |
| 2025-02-10 | 4,945.00 | 5,000.00 | 4,880.00 | 4,980.00 | 4,870.15 | 41,576 |
| 2025-02-07 | 5,010.00 | 5,020.00 | 4,945.00 | 4,965.00 | 4,855.48 | 124,122 |
| 2025-02-06 | 5,090.00 | 5,090.00 | 4,970.00 | 5,000.00 | 4,889.71 | 77,331 |
| 2025-02-05 | 5,030.00 | 5,080.00 | 4,950.00 | 5,050.00 | 4,938.60 | 77,929 |
| 2025-02-04 | 4,825.00 | 5,050.00 | 4,825.00 | 5,000.00 | 4,889.71 | 70,108 |
| 2025-02-03 | 5,030.00 | 5,030.00 | 4,770.00 | 4,815.00 | 4,708.79 | 123,498 |
| 2025-01-31 | 5,000.00 | 5,060.00 | 4,920.00 | 5,000.00 | 4,889.71 | 251,931 |
| 2025-01-24 | 4,990.00 | 5,070.00 | 4,945.00 | 5,020.00 | 4,909.26 | 41,432 |
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.