Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,720.00 | 6,840.00 | 6,650.00 | 6,820.00 | 6,176.74 | 81,776 |
| 2024-07-23 | 6,840.00 | 6,910.00 | 6,730.00 | 6,730.00 | 6,095.23 | 73,783 |
| 2024-07-22 | 6,930.00 | 6,930.00 | 6,760.00 | 6,830.00 | 6,185.80 | 86,091 |
| 2024-07-19 | 6,860.00 | 6,940.00 | 6,790.00 | 6,880.00 | 6,231.08 | 76,052 |
| 2024-07-18 | 6,930.00 | 6,930.00 | 6,780.00 | 6,860.00 | 6,212.97 | 119,562 |
| 2024-07-17 | 6,920.00 | 7,020.00 | 6,880.00 | 6,970.00 | 6,312.59 | 130,467 |
| 2024-07-16 | 6,840.00 | 6,940.00 | 6,780.00 | 6,880.00 | 6,231.08 | 112,016 |
| 2024-07-15 | 6,890.00 | 6,940.00 | 6,810.00 | 6,840.00 | 6,194.85 | 92,015 |
| 2024-07-12 | 6,840.00 | 6,960.00 | 6,760.00 | 6,890.00 | 6,240.14 | 153,910 |
| 2024-07-11 | 6,700.00 | 7,260.00 | 6,640.00 | 6,840.00 | 6,194.85 | 1,096,664 |
| 2024-07-10 | 6,600.00 | 7,100.00 | 6,570.00 | 6,720.00 | 6,086.17 | 935,142 |
| 2024-07-09 | 6,590.00 | 6,680.00 | 6,580.00 | 6,610.00 | 5,986.55 | 32,309 |
| 2024-07-08 | 6,570.00 | 6,650.00 | 6,520.00 | 6,600.00 | 5,977.49 | 78,848 |
| 2024-07-05 | 6,640.00 | 6,640.00 | 6,510.00 | 6,520.00 | 5,905.03 | 96,850 |
| 2024-07-04 | 6,640.00 | 6,720.00 | 6,600.00 | 6,640.00 | 6,013.72 | 40,196 |
| 2024-07-03 | 6,710.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,022.77 | 70,249 |
| 2024-07-02 | 6,690.00 | 6,790.00 | 6,590.00 | 6,780.00 | 6,140.51 | 97,756 |
| 2024-07-01 | 6,650.00 | 6,710.00 | 6,590.00 | 6,690.00 | 6,059.00 | 74,761 |
| 2024-06-28 | 6,620.00 | 6,710.00 | 6,610.00 | 6,690.00 | 6,059.00 | 62,609 |
| 2024-06-27 | 6,800.00 | 6,800.00 | 6,620.00 | 6,620.00 | 5,995.60 | 107,039 |
| 2024-06-26 | 6,700.00 | 6,840.00 | 6,650.00 | 6,770.00 | 6,131.46 | 128,594 |
| 2024-06-25 | 6,740.00 | 6,970.00 | 6,710.00 | 6,760.00 | 6,122.40 | 502,692 |
| 2024-06-24 | 6,610.00 | 6,720.00 | 6,580.00 | 6,710.00 | 6,077.11 | 101,220 |
| 2024-06-21 | 6,650.00 | 6,670.00 | 6,570.00 | 6,570.00 | 5,950.32 | 139,635 |
| 2024-06-20 | 6,740.00 | 6,760.00 | 6,630.00 | 6,660.00 | 6,031.83 | 125,652 |
| 2024-06-19 | 6,680.00 | 6,750.00 | 6,610.00 | 6,740.00 | 6,104.28 | 186,602 |
| 2024-06-18 | 6,590.00 | 6,710.00 | 6,560.00 | 6,670.00 | 6,040.89 | 183,030 |
| 2024-06-17 | 6,580.00 | 6,700.00 | 6,550.00 | 6,620.00 | 5,995.60 | 216,506 |
| 2024-06-14 | 6,760.00 | 6,780.00 | 6,580.00 | 6,580.00 | 5,959.38 | 407,722 |
| 2024-06-13 | 6,900.00 | 6,970.00 | 6,730.00 | 6,780.00 | 6,140.51 | 910,675 |
| 2024-06-12 | 6,380.00 | 8,280.00 | 6,380.00 | 7,000.00 | 6,339.76 | 12,224,950 |
| 2024-06-11 | 6,460.00 | 6,460.00 | 6,350.00 | 6,400.00 | 5,796.35 | 30,180 |
| 2024-06-10 | 6,450.00 | 6,470.00 | 6,430.00 | 6,440.00 | 5,832.58 | 10,231 |
| 2024-06-07 | 6,400.00 | 6,470.00 | 6,400.00 | 6,450.00 | 5,841.64 | 16,526 |
| 2024-06-05 | 6,410.00 | 6,450.00 | 6,410.00 | 6,410.00 | 5,805.41 | 21,956 |
| 2024-06-04 | 6,490.00 | 6,500.00 | 6,400.00 | 6,400.00 | 5,796.35 | 24,649 |
| 2024-06-03 | 6,410.00 | 6,490.00 | 6,410.00 | 6,470.00 | 5,859.75 | 19,941 |
| 2024-05-31 | 6,400.00 | 6,460.00 | 6,400.00 | 6,420.00 | 5,814.47 | 16,263 |
| 2024-05-30 | 6,470.00 | 6,470.00 | 6,400.00 | 6,400.00 | 5,796.35 | 17,843 |
| 2024-05-29 | 6,440.00 | 6,500.00 | 6,420.00 | 6,480.00 | 5,868.81 | 17,193 |
| 2024-05-28 | 6,540.00 | 6,540.00 | 6,450.00 | 6,450.00 | 5,841.64 | 19,012 |
| 2024-05-27 | 6,470.00 | 6,530.00 | 6,450.00 | 6,530.00 | 5,914.09 | 32,486 |
| 2024-05-24 | 6,410.00 | 6,480.00 | 6,380.00 | 6,470.00 | 5,859.75 | 15,502 |
| 2024-05-23 | 6,410.00 | 6,450.00 | 6,390.00 | 6,420.00 | 5,814.47 | 14,025 |
| 2024-05-22 | 6,490.00 | 6,510.00 | 6,410.00 | 6,430.00 | 5,823.52 | 22,455 |
| 2024-05-21 | 6,490.00 | 6,540.00 | 6,460.00 | 6,500.00 | 5,886.92 | 19,828 |
| 2024-05-20 | 6,500.00 | 6,560.00 | 6,450.00 | 6,490.00 | 5,877.86 | 44,200 |
| 2024-05-17 | 6,490.00 | 6,550.00 | 6,450.00 | 6,480.00 | 5,868.81 | 19,961 |
| 2024-05-16 | 6,410.00 | 6,490.00 | 6,410.00 | 6,490.00 | 5,877.86 | 42,110 |
| 2024-05-14 | 6,400.00 | 6,430.00 | 6,360.00 | 6,410.00 | 5,805.41 | 19,630 |
| 2024-05-13 | 6,380.00 | 6,420.00 | 6,330.00 | 6,420.00 | 5,814.47 | 40,958 |
| 2024-05-10 | 6,380.00 | 6,400.00 | 6,320.00 | 6,400.00 | 5,796.35 | 22,146 |
| 2024-05-09 | 6,350.00 | 6,760.00 | 6,310.00 | 6,360.00 | 5,760.13 | 252,683 |
| 2024-05-08 | 6,360.00 | 6,360.00 | 6,300.00 | 6,350.00 | 5,751.07 | 8,007 |
| 2024-05-07 | 6,340.00 | 6,360.00 | 6,290.00 | 6,320.00 | 5,723.90 | 11,998 |
| 2024-05-03 | 6,360.00 | 6,360.00 | 6,290.00 | 6,320.00 | 5,723.90 | 27,707 |
| 2024-05-02 | 6,370.00 | 6,400.00 | 6,290.00 | 6,320.00 | 5,723.90 | 18,503 |
| 2024-04-30 | 6,370.00 | 6,390.00 | 6,340.00 | 6,370.00 | 5,769.18 | 10,578 |
| 2024-04-29 | 6,380.00 | 6,380.00 | 6,310.00 | 6,360.00 | 5,760.13 | 14,818 |
| 2024-04-26 | 6,370.00 | 6,390.00 | 6,310.00 | 6,380.00 | 5,778.24 | 17,412 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2022-06-29 | 100.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2021-06-29 | 100.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.