Kyung Dong Pharmaceutical Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6,630.00	6,790.00	6,290.00	6,300.00	5,369.66	495,982
2023-10-30	6,480.00	6,850.00	6,460.00	6,630.00	5,650.92	696,471
2023-10-27	7,590.00	7,920.00	6,800.00	6,860.00	5,846.96	6,086,940
2023-10-26	6,800.00	8,420.00	6,700.00	7,300.00	6,221.98	11,605,660
2023-10-25	6,590.00	7,530.00	6,470.00	7,000.00	5,966.29	1,043,656
2023-10-24	6,540.00	6,590.00	6,360.00	6,590.00	5,616.83	33,428
2023-10-23	6,330.00	6,600.00	6,330.00	6,560.00	5,591.26	47,053
2023-10-20	6,540.00	6,540.00	6,340.00	6,370.00	5,429.32	28,387
2023-10-19	6,590.00	6,610.00	6,460.00	6,550.00	5,582.74	16,518
2023-10-18	6,550.00	6,640.00	6,480.00	6,640.00	5,659.45	14,122
2023-10-17	6,580.00	6,610.00	6,510.00	6,550.00	5,582.74	20,713
2023-10-16	6,630.00	6,630.00	6,480.00	6,580.00	5,608.31	16,617
2023-10-13	6,650.00	6,680.00	6,560.00	6,630.00	5,650.92	22,207
2023-10-12	6,580.00	6,670.00	6,560.00	6,670.00	5,685.02	11,586
2023-10-11	6,490.00	6,590.00	6,490.00	6,540.00	5,574.21	12,302
2023-10-10	6,520.00	6,580.00	6,460.00	6,520.00	5,557.17	15,233
2023-10-06	6,500.00	6,540.00	6,430.00	6,520.00	5,557.17	24,056
2023-10-05	6,600.00	6,600.00	6,470.00	6,500.00	5,540.12	32,251
2023-10-04	6,650.00	6,650.00	6,520.00	6,610.00	5,633.88	24,128
2023-09-27	6,510.00	6,690.00	6,510.00	6,690.00	5,702.06	18,603
2023-09-26	6,650.00	6,670.00	6,500.00	6,560.00	5,591.26	69,604
2023-09-25	6,750.00	6,750.00	6,630.00	6,670.00	5,685.02	30,598
2023-09-22	6,780.00	6,780.00	6,660.00	6,770.00	5,770.25	18,625
2023-09-21	6,850.00	6,860.00	6,710.00	6,790.00	5,787.30	25,725
2023-09-20	6,870.00	6,870.00	6,800.00	6,850.00	5,838.44	13,389
2023-09-19	6,880.00	6,900.00	6,800.00	6,870.00	5,855.48	15,177
2023-09-18	6,850.00	6,880.00	6,810.00	6,880.00	5,864.01	13,055
2023-09-15	6,840.00	6,880.00	6,810.00	6,840.00	5,829.91	11,498
2023-09-14	6,860.00	6,940.00	6,800.00	6,840.00	5,829.91	45,442
2023-09-13	6,880.00	6,890.00	6,800.00	6,860.00	5,846.96	21,441
2023-09-12	6,950.00	6,960.00	6,840.00	6,870.00	5,855.48	45,618
2023-09-11	6,760.00	6,870.00	6,700.00	6,860.00	5,846.96	45,322
2023-09-08	6,730.00	6,760.00	6,680.00	6,760.00	5,761.73	16,696
2023-09-07	6,730.00	6,750.00	6,670.00	6,700.00	5,710.59	17,188
2023-09-06	6,700.00	6,750.00	6,660.00	6,750.00	5,753.20	13,890
2023-09-05	6,700.00	6,740.00	6,660.00	6,700.00	5,710.59	4,178
2023-09-04	6,710.00	6,740.00	6,660.00	6,700.00	5,710.59	15,407
2023-09-01	6,700.00	6,760.00	6,680.00	6,710.00	5,719.11	10,595
2023-08-31	6,700.00	6,730.00	6,660.00	6,720.00	5,727.63	18,856
2023-08-30	6,690.00	6,710.00	6,650.00	6,700.00	5,710.59	45,312
2023-08-29	6,680.00	6,710.00	6,640.00	6,660.00	5,676.49	31,645
2023-08-28	6,680.00	6,730.00	6,650.00	6,680.00	5,693.54	11,365
2023-08-25	6,680.00	6,690.00	6,640.00	6,680.00	5,693.54	9,318
2023-08-24	6,640.00	6,710.00	6,640.00	6,670.00	5,685.02	24,174
2023-08-23	6,710.00	6,740.00	6,620.00	6,680.00	5,693.54	22,931
2023-08-22	6,730.00	6,730.00	6,660.00	6,690.00	5,702.06	14,904
2023-08-21	6,690.00	6,740.00	6,670.00	6,720.00	5,727.63	16,877
2023-08-18	6,780.00	6,780.00	6,660.00	6,720.00	5,727.63	32,437
2023-08-17	6,850.00	6,850.00	6,700.00	6,780.00	5,778.77	22,387
2023-08-16	6,950.00	6,980.00	6,760.00	6,850.00	5,838.44	29,001
2023-08-14	7,060.00	7,060.00	6,890.00	6,980.00	5,949.24	48,933
2023-08-11	7,060.00	7,130.00	7,030.00	7,040.00	6,000.38	38,104
2023-08-10	7,060.00	7,130.00	7,010.00	7,050.00	6,008.90	45,879
2023-08-09	6,830.00	7,140.00	6,830.00	7,130.00	6,077.09	146,508
2023-08-08	6,920.00	6,920.00	6,820.00	6,870.00	5,855.48	27,773
2023-08-07	6,830.00	6,910.00	6,800.00	6,910.00	5,889.58	34,917
2023-08-04	6,860.00	6,910.00	6,780.00	6,880.00	5,864.01	29,301
2023-08-03	6,740.00	6,870.00	6,700.00	6,830.00	5,821.39	51,187
2023-08-02	6,840.00	6,840.00	6,720.00	6,790.00	5,787.30	27,344
2023-08-01	6,800.00	6,840.00	6,740.00	6,820.00	5,812.87	42,008

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.