DongKoo Bio & Pharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,510.00 | 5,580.00 | 5,480.00 | 5,560.00 | 5,303.10 | 81,664 |
| 2024-10-28 | 5,440.00 | 5,580.00 | 5,420.00 | 5,540.00 | 5,284.02 | 120,456 |
| 2024-10-25 | 5,560.00 | 5,590.00 | 5,420.00 | 5,450.00 | 5,198.18 | 175,817 |
| 2024-10-24 | 5,620.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,322.17 | 173,676 |
| 2024-10-23 | 5,790.00 | 5,880.00 | 5,620.00 | 5,700.00 | 5,436.63 | 243,424 |
| 2024-10-22 | 5,930.00 | 5,970.00 | 5,700.00 | 5,700.00 | 5,436.63 | 360,973 |
| 2024-10-21 | 5,980.00 | 6,140.00 | 5,860.00 | 5,920.00 | 5,646.46 | 357,845 |
| 2024-10-18 | 6,050.00 | 6,200.00 | 5,920.00 | 5,980.00 | 5,703.69 | 574,053 |
| 2024-10-17 | 5,900.00 | 6,100.00 | 5,800.00 | 5,970.00 | 5,694.15 | 689,884 |
| 2024-10-16 | 5,880.00 | 6,720.00 | 5,820.00 | 5,920.00 | 5,646.46 | 9,143,980 |
| 2024-10-15 | 5,870.00 | 5,920.00 | 5,780.00 | 5,880.00 | 5,608.31 | 70,591 |
| 2024-10-14 | 5,830.00 | 5,930.00 | 5,800.00 | 5,870.00 | 5,598.77 | 78,306 |
| 2024-10-11 | 5,740.00 | 5,910.00 | 5,700.00 | 5,820.00 | 5,551.08 | 84,745 |
| 2024-10-10 | 5,700.00 | 5,810.00 | 5,700.00 | 5,740.00 | 5,474.78 | 51,417 |
| 2024-10-08 | 5,660.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,417.55 | 51,578 |
| 2024-10-07 | 5,620.00 | 5,730.00 | 5,590.00 | 5,700.00 | 5,436.63 | 55,143 |
| 2024-10-04 | 5,600.00 | 5,710.00 | 5,590.00 | 5,640.00 | 5,379.40 | 56,239 |
| 2024-10-02 | 5,690.00 | 5,720.00 | 5,560.00 | 5,600.00 | 5,341.25 | 103,610 |
| 2024-09-30 | 5,890.00 | 5,890.00 | 5,720.00 | 5,720.00 | 5,455.70 | 108,779 |
| 2024-09-27 | 5,960.00 | 6,000.00 | 5,850.00 | 5,860.00 | 5,589.24 | 120,071 |
| 2024-09-26 | 5,870.00 | 5,950.00 | 5,870.00 | 5,940.00 | 5,665.54 | 55,048 |
| 2024-09-25 | 5,950.00 | 6,060.00 | 5,840.00 | 5,850.00 | 5,579.70 | 111,544 |
| 2024-09-24 | 5,930.00 | 5,980.00 | 5,850.00 | 5,950.00 | 5,675.08 | 70,518 |
| 2024-09-23 | 6,020.00 | 6,080.00 | 5,920.00 | 5,940.00 | 5,665.54 | 168,921 |
| 2024-09-20 | 5,980.00 | 6,030.00 | 5,920.00 | 5,990.00 | 5,713.23 | 150,782 |
| 2024-09-19 | 5,830.00 | 6,000.00 | 5,830.00 | 5,950.00 | 5,675.08 | 181,795 |
| 2024-09-13 | 5,810.00 | 5,850.00 | 5,720.00 | 5,810.00 | 5,541.55 | 86,213 |
| 2024-09-12 | 5,710.00 | 5,830.00 | 5,670.00 | 5,810.00 | 5,541.55 | 134,333 |
| 2024-09-11 | 5,880.00 | 5,920.00 | 5,660.00 | 5,660.00 | 5,398.48 | 101,924 |
| 2024-09-10 | 5,890.00 | 5,990.00 | 5,740.00 | 5,810.00 | 5,541.55 | 131,683 |
| 2024-09-09 | 5,510.00 | 5,880.00 | 5,480.00 | 5,850.00 | 5,579.70 | 173,570 |
| 2024-09-06 | 5,710.00 | 5,770.00 | 5,470.00 | 5,580.00 | 5,322.17 | 203,513 |
| 2024-09-05 | 5,850.00 | 5,980.00 | 5,620.00 | 5,750.00 | 5,484.32 | 318,698 |
| 2024-09-04 | 5,750.00 | 5,820.00 | 5,640.00 | 5,740.00 | 5,474.78 | 218,027 |
| 2024-09-03 | 5,950.00 | 6,010.00 | 5,860.00 | 5,900.00 | 5,627.39 | 128,362 |
| 2024-09-02 | 6,060.00 | 6,090.00 | 5,850.00 | 5,940.00 | 5,665.54 | 189,539 |
| 2024-08-30 | 5,760.00 | 6,130.00 | 5,760.00 | 6,080.00 | 5,799.07 | 354,436 |
| 2024-08-29 | 5,680.00 | 5,900.00 | 5,660.00 | 5,740.00 | 5,474.78 | 263,583 |
| 2024-08-28 | 5,730.00 | 5,850.00 | 5,700.00 | 5,790.00 | 5,522.47 | 114,657 |
| 2024-08-27 | 5,640.00 | 5,740.00 | 5,610.00 | 5,720.00 | 5,455.70 | 105,999 |
| 2024-08-26 | 5,850.00 | 5,900.00 | 5,670.00 | 5,720.00 | 5,455.70 | 174,520 |
| 2024-08-23 | 5,800.00 | 5,850.00 | 5,700.00 | 5,790.00 | 5,522.47 | 194,993 |
| 2024-08-22 | 5,970.00 | 6,000.00 | 5,760.00 | 5,850.00 | 5,579.70 | 263,808 |
| 2024-08-21 | 6,010.00 | 6,060.00 | 5,850.00 | 5,940.00 | 5,665.54 | 308,143 |
| 2024-08-20 | 6,110.00 | 6,300.00 | 5,970.00 | 5,990.00 | 5,713.23 | 435,643 |
| 2024-08-19 | 6,220.00 | 6,380.00 | 6,080.00 | 6,110.00 | 5,827.68 | 368,895 |
| 2024-08-16 | 5,960.00 | 6,280.00 | 5,900.00 | 6,250.00 | 5,961.22 | 815,125 |
| 2024-08-14 | 6,310.00 | 6,420.00 | 5,920.00 | 5,920.00 | 5,646.46 | 1,902,360 |
| 2024-08-13 | 7,120.00 | 7,130.00 | 6,750.00 | 6,830.00 | 6,514.42 | 402,375 |
| 2024-08-12 | 7,180.00 | 7,290.00 | 7,040.00 | 7,100.00 | 6,771.94 | 498,300 |
| 2024-08-09 | 7,000.00 | 7,130.00 | 6,980.00 | 7,020.00 | 6,695.64 | 413,693 |
| 2024-08-08 | 6,870.00 | 7,060.00 | 6,800.00 | 6,900.00 | 6,581.18 | 504,342 |
| 2024-08-07 | 6,460.00 | 7,030.00 | 6,460.00 | 6,970.00 | 6,647.95 | 874,484 |
| 2024-08-06 | 6,160.00 | 6,610.00 | 6,070.00 | 6,560.00 | 6,256.89 | 921,272 |
| 2024-08-05 | 6,860.00 | 6,900.00 | 5,900.00 | 6,160.00 | 5,875.37 | 1,292,920 |
| 2024-08-02 | 7,520.00 | 7,520.00 | 7,080.00 | 7,130.00 | 6,800.55 | 888,887 |
| 2024-08-01 | 7,470.00 | 7,780.00 | 7,430.00 | 7,510.00 | 7,163.00 | 1,070,416 |
| 2024-07-31 | 7,710.00 | 7,780.00 | 7,310.00 | 7,380.00 | 7,039.00 | 1,232,011 |
| 2024-07-30 | 7,990.00 | 8,220.00 | 7,700.00 | 7,810.00 | 7,449.13 | 2,026,835 |
| 2024-07-29 | 7,650.00 | 8,390.00 | 7,620.00 | 8,120.00 | 7,744.81 | 6,727,034 |
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.