DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,990.00 | 5,070.00 | 4,945.00 | 5,020.00 | 4,909.26 | 41,432 |
| 2025-01-23 | 5,050.00 | 5,050.00 | 4,960.00 | 4,975.00 | 4,865.26 | 48,321 |
| 2025-01-22 | 5,090.00 | 5,100.00 | 5,040.00 | 5,040.00 | 4,928.82 | 42,497 |
| 2025-01-21 | 5,100.00 | 5,150.00 | 5,060.00 | 5,060.00 | 4,948.38 | 47,939 |
| 2025-01-20 | 5,120.00 | 5,150.00 | 5,050.00 | 5,130.00 | 5,016.84 | 43,081 |
| 2025-01-17 | 5,210.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,036.40 | 63,300 |
| 2025-01-16 | 5,170.00 | 5,240.00 | 5,170.00 | 5,230.00 | 5,114.63 | 67,221 |
| 2025-01-15 | 5,230.00 | 5,240.00 | 5,110.00 | 5,150.00 | 5,036.40 | 67,286 |
| 2025-01-14 | 5,240.00 | 5,280.00 | 5,170.00 | 5,230.00 | 5,114.63 | 70,497 |
| 2025-01-13 | 5,340.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,114.63 | 87,441 |
| 2025-01-10 | 5,300.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,202.65 | 88,003 |
| 2025-01-09 | 5,330.00 | 5,360.00 | 5,220.00 | 5,290.00 | 5,173.31 | 150,275 |
| 2025-01-08 | 5,450.00 | 5,520.00 | 5,330.00 | 5,330.00 | 5,212.43 | 242,090 |
| 2025-01-07 | 5,320.00 | 5,480.00 | 5,320.00 | 5,400.00 | 5,280.88 | 434,004 |
| 2025-01-06 | 5,050.00 | 6,050.00 | 5,050.00 | 5,400.00 | 5,280.88 | 2,466,615 |
| 2025-01-03 | 4,900.00 | 5,070.00 | 4,900.00 | 5,050.00 | 4,938.60 | 69,752 |
| 2025-01-02 | 4,800.00 | 4,905.00 | 4,750.00 | 4,900.00 | 4,791.91 | 37,380 |
| 2024-12-30 | 4,735.00 | 4,840.00 | 4,720.00 | 4,800.00 | 4,694.12 | 44,638 |
| 2024-12-27 | 4,820.00 | 4,820.00 | 4,660.00 | 4,735.00 | 4,630.55 | 82,217 |
| 2024-12-26 | 4,880.00 | 4,930.00 | 4,840.00 | 4,860.00 | 4,635.44 | 50,292 |
| 2024-12-24 | 4,820.00 | 4,890.00 | 4,815.00 | 4,850.00 | 4,625.90 | 44,882 |
| 2024-12-23 | 4,825.00 | 4,920.00 | 4,810.00 | 4,845.00 | 4,621.13 | 62,157 |
| 2024-12-20 | 4,910.00 | 4,940.00 | 4,810.00 | 4,825.00 | 4,602.06 | 45,089 |
| 2024-12-19 | 4,820.00 | 4,950.00 | 4,810.00 | 4,925.00 | 4,697.44 | 35,800 |
| 2024-12-18 | 5,040.00 | 5,040.00 | 4,885.00 | 4,930.00 | 4,702.21 | 72,185 |
| 2024-12-17 | 4,935.00 | 4,980.00 | 4,900.00 | 4,975.00 | 4,745.13 | 61,304 |
| 2024-12-16 | 4,980.00 | 4,985.00 | 4,900.00 | 4,940.00 | 4,711.74 | 50,683 |
| 2024-12-13 | 4,830.00 | 4,930.00 | 4,700.00 | 4,915.00 | 4,687.90 | 79,080 |
| 2024-12-12 | 4,865.00 | 4,915.00 | 4,580.00 | 4,830.00 | 4,606.83 | 72,381 |
| 2024-12-11 | 4,620.00 | 4,870.00 | 4,580.00 | 4,865.00 | 4,640.21 | 94,022 |
| 2024-12-10 | 4,315.00 | 4,625.00 | 4,300.00 | 4,620.00 | 4,406.53 | 103,856 |
| 2024-12-09 | 4,525.00 | 4,580.00 | 4,350.00 | 4,360.00 | 4,158.54 | 174,688 |
| 2024-12-06 | 4,770.00 | 4,800.00 | 4,595.00 | 4,645.00 | 4,430.38 | 152,667 |
| 2024-12-05 | 4,905.00 | 4,915.00 | 4,815.00 | 4,815.00 | 4,592.52 | 59,001 |
| 2024-12-04 | 4,900.00 | 4,990.00 | 4,850.00 | 4,905.00 | 4,678.36 | 137,203 |
| 2024-12-03 | 4,800.00 | 5,060.00 | 4,800.00 | 5,050.00 | 4,816.66 | 75,233 |
| 2024-12-02 | 4,985.00 | 5,000.00 | 4,830.00 | 4,830.00 | 4,606.83 | 69,825 |
| 2024-11-29 | 5,070.00 | 5,110.00 | 4,945.00 | 4,950.00 | 4,721.28 | 72,862 |
| 2024-11-28 | 5,050.00 | 5,110.00 | 5,050.00 | 5,090.00 | 4,854.81 | 48,402 |
| 2024-11-27 | 5,090.00 | 5,140.00 | 5,020.00 | 5,090.00 | 4,854.81 | 52,086 |
| 2024-11-26 | 5,080.00 | 5,120.00 | 5,010.00 | 5,080.00 | 4,845.28 | 67,367 |
| 2024-11-25 | 5,040.00 | 5,160.00 | 5,040.00 | 5,100.00 | 4,864.35 | 58,866 |
| 2024-11-22 | 5,050.00 | 5,120.00 | 5,000.00 | 5,010.00 | 4,778.51 | 83,944 |
| 2024-11-21 | 5,180.00 | 5,200.00 | 5,050.00 | 5,080.00 | 4,845.28 | 81,373 |
| 2024-11-20 | 5,050.00 | 5,250.00 | 5,030.00 | 5,180.00 | 4,940.66 | 170,181 |
| 2024-11-19 | 5,010.00 | 5,080.00 | 4,970.00 | 5,030.00 | 4,797.59 | 106,745 |
| 2024-11-18 | 5,000.00 | 5,100.00 | 4,905.00 | 5,030.00 | 4,797.59 | 176,695 |
| 2024-11-15 | 4,740.00 | 4,910.00 | 4,640.00 | 4,895.00 | 4,668.82 | 194,411 |
| 2024-11-14 | 4,730.00 | 4,970.00 | 4,730.00 | 4,815.00 | 4,592.52 | 186,882 |
| 2024-11-13 | 4,980.00 | 5,000.00 | 4,750.00 | 4,750.00 | 4,530.52 | 180,185 |
| 2024-11-12 | 5,100.00 | 5,120.00 | 4,925.00 | 4,980.00 | 4,749.90 | 245,059 |
| 2024-11-11 | 5,270.00 | 5,350.00 | 5,100.00 | 5,120.00 | 4,883.43 | 111,938 |
| 2024-11-08 | 5,260.00 | 5,410.00 | 5,250.00 | 5,260.00 | 5,016.96 | 101,584 |
| 2024-11-07 | 5,380.00 | 5,380.00 | 5,180.00 | 5,250.00 | 5,007.42 | 108,687 |
| 2024-11-06 | 5,510.00 | 5,570.00 | 5,340.00 | 5,380.00 | 5,131.41 | 104,115 |
| 2024-11-05 | 5,450.00 | 5,550.00 | 5,400.00 | 5,530.00 | 5,274.48 | 89,737 |
| 2024-11-04 | 5,220.00 | 5,500.00 | 5,210.00 | 5,450.00 | 5,198.18 | 96,653 |
| 2024-11-01 | 5,360.00 | 5,450.00 | 5,200.00 | 5,220.00 | 4,978.81 | 143,832 |
| 2024-10-31 | 5,450.00 | 5,470.00 | 5,310.00 | 5,400.00 | 5,150.49 | 134,167 |
| 2024-10-30 | 5,520.00 | 5,600.00 | 5,440.00 | 5,450.00 | 5,198.18 | 94,135 |
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.