Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,370.00 | 6,390.00 | 6,310.00 | 6,380.00 | 5,778.24 | 17,412 |
| 2024-04-25 | 6,360.00 | 6,390.00 | 6,340.00 | 6,370.00 | 5,769.18 | 15,180 |
| 2024-04-24 | 6,320.00 | 6,370.00 | 6,320.00 | 6,360.00 | 5,760.13 | 10,555 |
| 2024-04-23 | 6,340.00 | 6,370.00 | 6,310.00 | 6,340.00 | 5,742.01 | 13,043 |
| 2024-04-22 | 6,260.00 | 6,340.00 | 6,250.00 | 6,330.00 | 5,732.96 | 23,080 |
| 2024-04-19 | 6,250.00 | 6,270.00 | 6,160.00 | 6,260.00 | 5,669.56 | 29,785 |
| 2024-04-18 | 6,140.00 | 6,260.00 | 6,140.00 | 6,250.00 | 5,660.50 | 27,127 |
| 2024-04-17 | 6,200.00 | 6,200.00 | 6,150.00 | 6,160.00 | 5,578.99 | 11,849 |
| 2024-04-16 | 6,190.00 | 6,200.00 | 6,120.00 | 6,160.00 | 5,578.99 | 28,145 |
| 2024-04-15 | 6,250.00 | 6,280.00 | 6,140.00 | 6,190.00 | 5,606.16 | 49,473 |
| 2024-04-12 | 6,290.00 | 6,310.00 | 6,220.00 | 6,290.00 | 5,696.73 | 21,941 |
| 2024-04-11 | 6,300.00 | 6,320.00 | 6,190.00 | 6,300.00 | 5,705.79 | 34,105 |
| 2024-04-09 | 6,330.00 | 6,350.00 | 6,270.00 | 6,300.00 | 5,705.79 | 14,029 |
| 2024-04-08 | 6,360.00 | 6,360.00 | 6,280.00 | 6,280.00 | 5,687.67 | 16,812 |
| 2024-04-05 | 6,360.00 | 6,390.00 | 6,280.00 | 6,350.00 | 5,751.07 | 23,354 |
| 2024-04-04 | 6,350.00 | 6,420.00 | 6,300.00 | 6,360.00 | 5,760.13 | 23,275 |
| 2024-04-03 | 6,390.00 | 6,390.00 | 6,330.00 | 6,350.00 | 5,751.07 | 22,646 |
| 2024-04-02 | 6,500.00 | 6,510.00 | 6,320.00 | 6,390.00 | 5,787.30 | 76,502 |
| 2024-04-01 | 6,470.00 | 6,510.00 | 6,450.00 | 6,510.00 | 5,895.98 | 22,154 |
| 2024-03-29 | 6,540.00 | 6,540.00 | 6,460.00 | 6,490.00 | 5,877.86 | 31,854 |
| 2024-03-28 | 6,530.00 | 6,580.00 | 6,500.00 | 6,530.00 | 5,914.09 | 36,429 |
| 2024-03-27 | 6,600.00 | 6,650.00 | 6,520.00 | 6,550.00 | 5,932.21 | 54,604 |
| 2024-03-26 | 6,650.00 | 6,660.00 | 6,580.00 | 6,620.00 | 5,995.60 | 61,536 |
| 2024-03-25 | 6,600.00 | 6,660.00 | 6,550.00 | 6,640.00 | 6,013.72 | 64,643 |
| 2024-03-22 | 6,530.00 | 6,630.00 | 6,490.00 | 6,600.00 | 5,977.49 | 88,919 |
| 2024-03-21 | 6,510.00 | 6,570.00 | 6,500.00 | 6,530.00 | 5,914.09 | 46,638 |
| 2024-03-20 | 6,460.00 | 6,610.00 | 6,440.00 | 6,510.00 | 5,895.98 | 186,471 |
| 2024-03-19 | 6,420.00 | 6,480.00 | 6,420.00 | 6,460.00 | 5,850.69 | 35,596 |
| 2024-03-18 | 6,410.00 | 6,450.00 | 6,400.00 | 6,440.00 | 5,832.58 | 15,912 |
| 2024-03-15 | 6,460.00 | 6,460.00 | 6,380.00 | 6,410.00 | 5,805.41 | 23,313 |
| 2024-03-14 | 6,430.00 | 6,460.00 | 6,420.00 | 6,430.00 | 5,823.52 | 24,307 |
| 2024-03-13 | 6,460.00 | 6,470.00 | 6,410.00 | 6,430.00 | 5,823.52 | 20,296 |
| 2024-03-12 | 6,420.00 | 6,490.00 | 6,420.00 | 6,430.00 | 5,823.52 | 22,686 |
| 2024-03-11 | 6,400.00 | 6,510.00 | 6,400.00 | 6,490.00 | 5,877.86 | 36,454 |
| 2024-03-08 | 6,430.00 | 6,450.00 | 6,380.00 | 6,430.00 | 5,823.52 | 16,826 |
| 2024-03-07 | 6,410.00 | 6,460.00 | 6,380.00 | 6,430.00 | 5,823.52 | 20,250 |
| 2024-03-06 | 6,360.00 | 6,440.00 | 6,360.00 | 6,430.00 | 5,823.52 | 19,219 |
| 2024-03-05 | 6,430.00 | 6,490.00 | 6,400.00 | 6,410.00 | 5,805.41 | 16,934 |
| 2024-03-04 | 6,410.00 | 6,500.00 | 6,400.00 | 6,460.00 | 5,850.69 | 45,952 |
| 2024-02-29 | 6,340.00 | 6,400.00 | 6,340.00 | 6,390.00 | 5,787.30 | 29,562 |
| 2024-02-28 | 6,370.00 | 6,430.00 | 6,350.00 | 6,400.00 | 5,796.35 | 9,288 |
| 2024-02-27 | 6,430.00 | 6,460.00 | 6,350.00 | 6,410.00 | 5,805.41 | 63,649 |
| 2024-02-26 | 6,450.00 | 6,460.00 | 6,410.00 | 6,430.00 | 5,823.52 | 22,824 |
| 2024-02-23 | 6,430.00 | 6,480.00 | 6,430.00 | 6,450.00 | 5,841.64 | 23,228 |
| 2024-02-22 | 6,460.00 | 6,470.00 | 6,420.00 | 6,450.00 | 5,841.64 | 39,715 |
| 2024-02-21 | 6,420.00 | 6,470.00 | 6,410.00 | 6,460.00 | 5,850.69 | 32,332 |
| 2024-02-20 | 6,460.00 | 6,470.00 | 6,420.00 | 6,450.00 | 5,841.64 | 28,362 |
| 2024-02-19 | 6,430.00 | 6,480.00 | 6,420.00 | 6,440.00 | 5,832.58 | 26,385 |
| 2024-02-16 | 6,370.00 | 6,440.00 | 6,370.00 | 6,430.00 | 5,823.52 | 25,487 |
| 2024-02-15 | 6,370.00 | 6,390.00 | 6,350.00 | 6,370.00 | 5,769.18 | 22,017 |
| 2024-02-14 | 6,300.00 | 6,380.00 | 6,300.00 | 6,350.00 | 5,751.07 | 20,210 |
| 2024-02-13 | 6,310.00 | 6,380.00 | 6,300.00 | 6,330.00 | 5,732.96 | 28,898 |
| 2024-02-08 | 6,330.00 | 6,350.00 | 6,270.00 | 6,330.00 | 5,732.96 | 16,366 |
| 2024-02-07 | 6,290.00 | 6,380.00 | 6,290.00 | 6,330.00 | 5,732.96 | 23,439 |
| 2024-02-06 | 6,330.00 | 6,390.00 | 6,310.00 | 6,330.00 | 5,732.96 | 25,376 |
| 2024-02-05 | 6,400.00 | 6,450.00 | 6,340.00 | 6,390.00 | 5,787.30 | 22,614 |
| 2024-02-02 | 6,330.00 | 6,400.00 | 6,320.00 | 6,370.00 | 5,769.18 | 33,593 |
| 2024-02-01 | 6,310.00 | 6,370.00 | 6,280.00 | 6,340.00 | 5,742.01 | 30,904 |
| 2024-01-31 | 6,260.00 | 6,360.00 | 6,240.00 | 6,280.00 | 5,687.67 | 47,784 |
| 2024-01-30 | 6,200.00 | 6,260.00 | 6,200.00 | 6,240.00 | 5,651.44 | 31,761 |
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.