Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,800.00 | 6,840.00 | 6,740.00 | 6,820.00 | 5,812.87 | 42,008 |
| 2023-07-31 | 6,750.00 | 6,780.00 | 6,710.00 | 6,780.00 | 5,778.77 | 23,787 |
| 2023-07-28 | 6,610.00 | 6,740.00 | 6,610.00 | 6,730.00 | 5,736.16 | 29,106 |
| 2023-07-27 | 6,500.00 | 6,630.00 | 6,450.00 | 6,610.00 | 5,633.88 | 35,987 |
| 2023-07-26 | 6,720.00 | 6,770.00 | 6,430.00 | 6,510.00 | 5,548.65 | 92,359 |
| 2023-07-25 | 6,750.00 | 6,820.00 | 6,700.00 | 6,780.00 | 5,778.77 | 62,616 |
| 2023-07-24 | 6,970.00 | 6,970.00 | 6,700.00 | 6,820.00 | 5,812.87 | 77,923 |
| 2023-07-21 | 6,970.00 | 7,090.00 | 6,960.00 | 6,990.00 | 5,957.76 | 38,145 |
| 2023-07-20 | 7,160.00 | 7,170.00 | 7,020.00 | 7,020.00 | 5,983.33 | 49,867 |
| 2023-07-19 | 6,990.00 | 7,350.00 | 6,860.00 | 7,110.00 | 6,060.04 | 354,091 |
| 2023-07-18 | 6,990.00 | 7,040.00 | 6,890.00 | 6,940.00 | 5,915.15 | 43,683 |
| 2023-07-17 | 6,930.00 | 7,010.00 | 6,860.00 | 6,990.00 | 5,957.76 | 39,054 |
| 2023-07-14 | 6,920.00 | 6,950.00 | 6,840.00 | 6,930.00 | 5,906.62 | 39,486 |
| 2023-07-13 | 6,860.00 | 6,950.00 | 6,840.00 | 6,910.00 | 5,889.58 | 33,391 |
| 2023-07-12 | 6,830.00 | 6,840.00 | 6,760.00 | 6,830.00 | 5,821.39 | 33,876 |
| 2023-07-11 | 6,780.00 | 6,870.00 | 6,770.00 | 6,830.00 | 5,821.39 | 39,569 |
| 2023-07-10 | 6,780.00 | 6,820.00 | 6,700.00 | 6,770.00 | 5,770.25 | 29,630 |
| 2023-07-07 | 6,870.00 | 6,950.00 | 6,780.00 | 6,780.00 | 5,778.77 | 38,218 |
| 2023-07-06 | 7,050.00 | 7,050.00 | 6,880.00 | 6,910.00 | 5,889.58 | 46,056 |
| 2023-07-05 | 7,100.00 | 7,110.00 | 6,990.00 | 7,050.00 | 6,008.90 | 38,446 |
| 2023-07-04 | 7,080.00 | 7,120.00 | 7,030.00 | 7,100.00 | 6,051.52 | 39,071 |
| 2023-07-03 | 7,060.00 | 7,060.00 | 7,030.00 | 7,060.00 | 6,017.42 | 24,371 |
| 2023-06-30 | 7,080.00 | 7,080.00 | 6,990.00 | 7,040.00 | 6,000.38 | 27,154 |
| 2023-06-29 | 7,110.00 | 7,120.00 | 7,000.00 | 7,080.00 | 6,034.47 | 35,769 |
| 2023-06-28 | 7,080.00 | 7,120.00 | 7,060.00 | 7,110.00 | 6,060.04 | 14,625 |
| 2023-06-27 | 7,100.00 | 7,120.00 | 7,000.00 | 7,080.00 | 6,034.47 | 50,648 |
| 2023-06-26 | 7,100.00 | 7,140.00 | 7,060.00 | 7,130.00 | 6,077.09 | 16,517 |
| 2023-06-23 | 7,080.00 | 7,130.00 | 7,060.00 | 7,100.00 | 6,051.52 | 24,174 |
| 2023-06-22 | 7,140.00 | 7,140.00 | 7,060.00 | 7,080.00 | 6,034.47 | 24,285 |
| 2023-06-21 | 7,150.00 | 7,180.00 | 7,070.00 | 7,100.00 | 6,051.52 | 39,550 |
| 2023-06-20 | 7,200.00 | 7,200.00 | 7,130.00 | 7,140.00 | 6,085.61 | 22,565 |
| 2023-06-19 | 7,150.00 | 7,230.00 | 7,120.00 | 7,150.00 | 6,094.13 | 17,688 |
| 2023-06-16 | 7,200.00 | 7,250.00 | 7,130.00 | 7,140.00 | 6,085.61 | 41,516 |
| 2023-06-15 | 7,230.00 | 7,240.00 | 7,150.00 | 7,190.00 | 6,128.23 | 16,422 |
| 2023-06-14 | 7,280.00 | 7,290.00 | 7,180.00 | 7,230.00 | 6,162.32 | 50,307 |
| 2023-06-13 | 7,320.00 | 7,340.00 | 7,220.00 | 7,290.00 | 6,213.46 | 49,045 |
| 2023-06-12 | 7,350.00 | 7,360.00 | 7,290.00 | 7,320.00 | 6,239.03 | 17,379 |
| 2023-06-09 | 7,290.00 | 7,370.00 | 7,290.00 | 7,350.00 | 6,264.60 | 33,099 |
| 2023-06-08 | 7,290.00 | 7,330.00 | 7,280.00 | 7,320.00 | 6,239.03 | 24,382 |
| 2023-06-07 | 7,290.00 | 7,330.00 | 7,290.00 | 7,320.00 | 6,239.03 | 16,493 |
| 2023-06-05 | 7,290.00 | 7,330.00 | 7,280.00 | 7,290.00 | 6,213.46 | 28,703 |
| 2023-06-02 | 7,340.00 | 7,340.00 | 7,250.00 | 7,290.00 | 6,213.46 | 48,746 |
| 2023-06-01 | 7,340.00 | 7,360.00 | 7,250.00 | 7,280.00 | 6,204.94 | 42,885 |
| 2023-05-31 | 7,340.00 | 7,370.00 | 7,310.00 | 7,340.00 | 6,256.08 | 31,786 |
| 2023-05-30 | 7,360.00 | 7,390.00 | 7,340.00 | 7,340.00 | 6,256.08 | 24,830 |
| 2023-05-26 | 7,460.00 | 7,460.00 | 7,340.00 | 7,360.00 | 6,273.12 | 37,877 |
| 2023-05-25 | 7,450.00 | 7,500.00 | 7,370.00 | 7,440.00 | 6,341.31 | 48,272 |
| 2023-05-24 | 7,420.00 | 7,470.00 | 7,400.00 | 7,450.00 | 6,349.83 | 17,081 |
| 2023-05-23 | 7,380.00 | 7,430.00 | 7,350.00 | 7,420.00 | 6,324.26 | 22,630 |
| 2023-05-22 | 7,400.00 | 7,400.00 | 7,310.00 | 7,380.00 | 6,290.17 | 21,823 |
| 2023-05-19 | 7,290.00 | 7,380.00 | 7,290.00 | 7,350.00 | 6,264.60 | 26,178 |
| 2023-05-18 | 7,330.00 | 7,350.00 | 7,280.00 | 7,300.00 | 6,221.98 | 28,171 |
| 2023-05-17 | 7,360.00 | 7,430.00 | 7,310.00 | 7,310.00 | 6,230.51 | 29,751 |
| 2023-05-16 | 7,380.00 | 7,450.00 | 7,360.00 | 7,400.00 | 6,307.22 | 38,150 |
| 2023-05-15 | 7,450.00 | 7,450.00 | 7,380.00 | 7,450.00 | 6,349.83 | 24,790 |
| 2023-05-12 | 7,490.00 | 7,530.00 | 7,400.00 | 7,470.00 | 6,366.88 | 47,182 |
| 2023-05-11 | 7,490.00 | 7,550.00 | 7,450.00 | 7,530.00 | 6,418.02 | 19,177 |
| 2023-05-10 | 7,470.00 | 7,500.00 | 7,430.00 | 7,500.00 | 6,392.45 | 20,630 |
| 2023-05-09 | 7,560.00 | 7,690.00 | 7,430.00 | 7,460.00 | 6,358.36 | 113,217 |
| 2023-05-08 | 7,420.00 | 7,550.00 | 7,420.00 | 7,460.00 | 6,358.36 | 31,240 |
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.