Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,250.00 | 6,290.00 | 6,240.00 | 6,250.00 | 5,660.50 | 23,727 |
| 2024-01-25 | 6,330.00 | 6,330.00 | 6,200.00 | 6,250.00 | 5,660.50 | 46,352 |
| 2024-01-24 | 6,340.00 | 6,360.00 | 6,260.00 | 6,300.00 | 5,705.79 | 31,620 |
| 2024-01-23 | 6,350.00 | 6,370.00 | 6,260.00 | 6,340.00 | 5,742.01 | 18,304 |
| 2024-01-22 | 6,370.00 | 6,420.00 | 6,260.00 | 6,330.00 | 5,732.96 | 56,264 |
| 2024-01-19 | 6,380.00 | 6,430.00 | 6,350.00 | 6,360.00 | 5,760.13 | 12,492 |
| 2024-01-18 | 6,300.00 | 6,410.00 | 6,300.00 | 6,350.00 | 5,751.07 | 35,834 |
| 2024-01-17 | 6,520.00 | 6,530.00 | 6,320.00 | 6,370.00 | 5,769.18 | 105,914 |
| 2024-01-16 | 6,600.00 | 6,610.00 | 6,500.00 | 6,530.00 | 5,914.09 | 65,059 |
| 2024-01-15 | 6,600.00 | 6,610.00 | 6,540.00 | 6,600.00 | 5,977.49 | 32,009 |
| 2024-01-12 | 6,640.00 | 6,670.00 | 6,520.00 | 6,630.00 | 6,004.66 | 85,270 |
| 2024-01-11 | 6,630.00 | 6,690.00 | 6,620.00 | 6,660.00 | 6,031.83 | 39,954 |
| 2024-01-10 | 6,650.00 | 6,660.00 | 6,600.00 | 6,630.00 | 6,004.66 | 41,630 |
| 2024-01-09 | 6,590.00 | 6,680.00 | 6,580.00 | 6,650.00 | 6,022.77 | 69,089 |
| 2024-01-08 | 6,580.00 | 6,600.00 | 6,550.00 | 6,580.00 | 5,959.38 | 32,394 |
| 2024-01-05 | 6,580.00 | 6,590.00 | 6,540.00 | 6,570.00 | 5,950.32 | 40,868 |
| 2024-01-04 | 6,650.00 | 6,650.00 | 6,530.00 | 6,550.00 | 5,932.21 | 95,004 |
| 2024-01-03 | 6,620.00 | 6,680.00 | 6,610.00 | 6,650.00 | 6,022.77 | 54,683 |
| 2024-01-02 | 6,600.00 | 6,670.00 | 6,570.00 | 6,670.00 | 6,040.89 | 64,106 |
| 2023-12-28 | 6,560.00 | 6,610.00 | 6,530.00 | 6,610.00 | 5,986.55 | 51,899 |
| 2023-12-27 | 6,720.00 | 6,780.00 | 6,560.00 | 6,580.00 | 5,959.38 | 87,815 |
| 2023-12-26 | 6,760.00 | 6,870.00 | 6,760.00 | 6,790.00 | 5,787.30 | 95,831 |
| 2023-12-22 | 6,810.00 | 6,810.00 | 6,720.00 | 6,780.00 | 5,778.77 | 80,850 |
| 2023-12-21 | 6,790.00 | 6,850.00 | 6,740.00 | 6,810.00 | 5,804.34 | 72,232 |
| 2023-12-20 | 6,800.00 | 6,850.00 | 6,780.00 | 6,820.00 | 5,812.87 | 91,076 |
| 2023-12-19 | 6,710.00 | 6,810.00 | 6,680.00 | 6,790.00 | 5,787.30 | 111,685 |
| 2023-12-18 | 6,740.00 | 6,750.00 | 6,680.00 | 6,720.00 | 5,727.63 | 46,904 |
| 2023-12-15 | 6,710.00 | 6,750.00 | 6,640.00 | 6,750.00 | 5,753.20 | 93,689 |
| 2023-12-14 | 6,670.00 | 6,750.00 | 6,650.00 | 6,710.00 | 5,719.11 | 88,669 |
| 2023-12-13 | 6,730.00 | 6,770.00 | 6,600.00 | 6,690.00 | 5,702.06 | 126,755 |
| 2023-12-12 | 6,700.00 | 6,760.00 | 6,670.00 | 6,750.00 | 5,753.20 | 113,810 |
| 2023-12-11 | 6,860.00 | 6,870.00 | 6,670.00 | 6,730.00 | 5,736.16 | 165,966 |
| 2023-12-08 | 6,880.00 | 6,910.00 | 6,760.00 | 6,840.00 | 5,829.91 | 181,897 |
| 2023-12-07 | 6,910.00 | 7,070.00 | 6,820.00 | 6,820.00 | 5,812.87 | 462,656 |
| 2023-12-06 | 7,050.00 | 7,090.00 | 6,800.00 | 6,910.00 | 5,889.58 | 482,183 |
| 2023-12-05 | 6,550.00 | 7,100.00 | 6,540.00 | 6,950.00 | 5,923.67 | 2,406,669 |
| 2023-12-04 | 6,600.00 | 6,640.00 | 6,500.00 | 6,580.00 | 5,608.31 | 112,848 |
| 2023-12-01 | 6,480.00 | 6,610.00 | 6,430.00 | 6,580.00 | 5,608.31 | 146,775 |
| 2023-11-30 | 6,440.00 | 6,500.00 | 6,410.00 | 6,480.00 | 5,523.08 | 46,570 |
| 2023-11-29 | 6,570.00 | 6,610.00 | 6,440.00 | 6,460.00 | 5,506.03 | 84,853 |
| 2023-11-28 | 6,650.00 | 6,670.00 | 6,540.00 | 6,570.00 | 5,599.78 | 140,863 |
| 2023-11-27 | 6,520.00 | 6,720.00 | 6,510.00 | 6,650.00 | 5,667.97 | 176,540 |
| 2023-11-24 | 6,510.00 | 6,530.00 | 6,470.00 | 6,500.00 | 5,540.12 | 36,031 |
| 2023-11-23 | 6,510.00 | 6,530.00 | 6,450.00 | 6,510.00 | 5,548.65 | 65,989 |
| 2023-11-22 | 6,570.00 | 6,570.00 | 6,470.00 | 6,500.00 | 5,540.12 | 79,784 |
| 2023-11-21 | 6,570.00 | 6,580.00 | 6,510.00 | 6,570.00 | 5,599.78 | 46,536 |
| 2023-11-20 | 6,470.00 | 6,570.00 | 6,470.00 | 6,540.00 | 5,574.21 | 62,097 |
| 2023-11-17 | 6,600.00 | 6,640.00 | 6,500.00 | 6,540.00 | 5,574.21 | 103,420 |
| 2023-11-16 | 6,630.00 | 6,680.00 | 6,580.00 | 6,620.00 | 5,642.40 | 83,024 |
| 2023-11-15 | 6,580.00 | 6,660.00 | 6,550.00 | 6,600.00 | 5,625.35 | 203,906 |
| 2023-11-14 | 6,520.00 | 6,730.00 | 6,410.00 | 6,730.00 | 5,736.16 | 326,799 |
| 2023-11-13 | 6,680.00 | 6,730.00 | 6,470.00 | 6,470.00 | 5,514.55 | 287,344 |
| 2023-11-10 | 6,880.00 | 7,100.00 | 6,600.00 | 6,680.00 | 5,693.54 | 1,742,242 |
| 2023-11-09 | 6,600.00 | 6,620.00 | 6,440.00 | 6,600.00 | 5,625.35 | 236,846 |
| 2023-11-08 | 6,520.00 | 6,730.00 | 6,460.00 | 6,600.00 | 5,625.35 | 237,853 |
| 2023-11-07 | 6,550.00 | 6,880.00 | 6,450.00 | 6,530.00 | 5,565.69 | 810,380 |
| 2023-11-06 | 6,450.00 | 6,490.00 | 6,330.00 | 6,460.00 | 5,506.03 | 188,416 |
| 2023-11-03 | 6,300.00 | 6,420.00 | 6,200.00 | 6,370.00 | 5,429.32 | 273,434 |
| 2023-11-02 | 6,280.00 | 6,350.00 | 6,250.00 | 6,280.00 | 5,352.61 | 126,201 |
| 2023-11-01 | 6,310.00 | 6,410.00 | 6,190.00 | 6,280.00 | 5,352.61 | 241,765 |
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.