Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,370.00 | 7,610.00 | 7,320.00 | 7,430.00 | 6,332.79 | 67,884 |
| 2023-05-03 | 7,310.00 | 7,400.00 | 7,300.00 | 7,400.00 | 6,307.22 | 25,845 |
| 2023-05-02 | 7,370.00 | 7,380.00 | 7,300.00 | 7,370.00 | 6,281.65 | 20,926 |
| 2023-04-28 | 7,400.00 | 7,410.00 | 7,310.00 | 7,370.00 | 6,281.65 | 11,578 |
| 2023-04-27 | 7,380.00 | 7,390.00 | 7,280.00 | 7,380.00 | 6,290.17 | 27,660 |
| 2023-04-26 | 7,300.00 | 7,410.00 | 7,290.00 | 7,380.00 | 6,290.17 | 15,742 |
| 2023-04-25 | 7,390.00 | 7,390.00 | 7,270.00 | 7,350.00 | 6,264.60 | 21,427 |
| 2023-04-24 | 7,360.00 | 7,770.00 | 7,300.00 | 7,330.00 | 6,247.55 | 36,000 |
| 2023-04-21 | 7,370.00 | 7,420.00 | 7,280.00 | 7,360.00 | 6,273.12 | 29,162 |
| 2023-04-20 | 7,470.00 | 7,490.00 | 7,370.00 | 7,380.00 | 6,290.17 | 52,582 |
| 2023-04-19 | 7,440.00 | 7,490.00 | 7,370.00 | 7,490.00 | 6,383.93 | 17,818 |
| 2023-04-18 | 7,550.00 | 7,550.00 | 7,390.00 | 7,430.00 | 6,332.79 | 35,614 |
| 2023-04-17 | 7,590.00 | 7,610.00 | 7,460.00 | 7,500.00 | 6,392.45 | 37,145 |
| 2023-04-14 | 7,530.00 | 7,580.00 | 7,480.00 | 7,550.00 | 6,435.06 | 45,398 |
| 2023-04-13 | 7,380.00 | 7,480.00 | 7,330.00 | 7,450.00 | 6,349.83 | 31,041 |
| 2023-04-12 | 7,280.00 | 7,410.00 | 7,260.00 | 7,400.00 | 6,307.22 | 31,912 |
| 2023-04-11 | 7,220.00 | 7,310.00 | 7,200.00 | 7,280.00 | 6,204.94 | 49,849 |
| 2023-04-10 | 7,360.00 | 7,390.00 | 7,200.00 | 7,310.00 | 6,230.51 | 28,990 |
| 2023-04-07 | 7,470.00 | 7,470.00 | 7,340.00 | 7,390.00 | 6,298.69 | 16,425 |
| 2023-04-06 | 7,410.00 | 7,470.00 | 7,320.00 | 7,380.00 | 6,290.17 | 20,559 |
| 2023-04-05 | 7,300.00 | 7,460.00 | 7,280.00 | 7,410.00 | 6,315.74 | 65,490 |
| 2023-04-04 | 7,210.00 | 7,320.00 | 7,130.00 | 7,260.00 | 6,187.89 | 45,619 |
| 2023-04-03 | 7,200.00 | 7,210.00 | 7,110.00 | 7,160.00 | 6,102.66 | 21,329 |
| 2023-03-31 | 7,160.00 | 7,200.00 | 7,120.00 | 7,160.00 | 6,102.66 | 36,808 |
| 2023-03-30 | 7,180.00 | 7,240.00 | 7,110.00 | 7,190.00 | 6,128.23 | 28,727 |
| 2023-03-29 | 7,100.00 | 7,160.00 | 7,080.00 | 7,160.00 | 6,102.66 | 24,759 |
| 2023-03-28 | 7,070.00 | 7,140.00 | 6,990.00 | 7,130.00 | 6,077.09 | 43,275 |
| 2023-03-27 | 7,180.00 | 7,180.00 | 6,990.00 | 7,070.00 | 6,025.95 | 72,024 |
| 2023-03-24 | 7,170.00 | 7,170.00 | 7,090.00 | 7,110.00 | 6,060.04 | 42,251 |
| 2023-03-23 | 7,210.00 | 7,210.00 | 7,090.00 | 7,150.00 | 6,094.13 | 35,438 |
| 2023-03-22 | 7,280.00 | 7,320.00 | 7,120.00 | 7,200.00 | 6,136.75 | 40,671 |
| 2023-03-21 | 7,260.00 | 7,320.00 | 7,210.00 | 7,280.00 | 6,204.94 | 27,285 |
| 2023-03-20 | 7,280.00 | 7,340.00 | 7,230.00 | 7,300.00 | 6,221.98 | 18,169 |
| 2023-03-17 | 7,150.00 | 7,290.00 | 7,130.00 | 7,290.00 | 6,213.46 | 28,785 |
| 2023-03-16 | 7,230.00 | 7,240.00 | 7,070.00 | 7,110.00 | 6,060.04 | 45,242 |
| 2023-03-15 | 7,320.00 | 7,370.00 | 7,200.00 | 7,230.00 | 6,162.32 | 53,173 |
| 2023-03-14 | 7,500.00 | 7,500.00 | 7,240.00 | 7,280.00 | 6,204.94 | 67,818 |
| 2023-03-13 | 7,600.00 | 7,600.00 | 7,440.00 | 7,500.00 | 6,392.45 | 41,994 |
| 2023-03-10 | 7,800.00 | 7,820.00 | 7,560.00 | 7,630.00 | 6,503.25 | 70,923 |
| 2023-03-09 | 7,770.00 | 7,810.00 | 7,700.00 | 7,750.00 | 6,605.53 | 40,958 |
| 2023-03-08 | 7,800.00 | 7,820.00 | 7,760.00 | 7,770.00 | 6,622.58 | 30,561 |
| 2023-03-07 | 7,850.00 | 7,850.00 | 7,770.00 | 7,840.00 | 6,682.24 | 42,492 |
| 2023-03-06 | 7,850.00 | 7,890.00 | 7,790.00 | 7,820.00 | 6,665.19 | 23,692 |
| 2023-03-03 | 7,840.00 | 7,900.00 | 7,800.00 | 7,840.00 | 6,682.24 | 37,628 |
| 2023-03-02 | 7,820.00 | 7,890.00 | 7,820.00 | 7,830.00 | 6,673.72 | 39,963 |
| 2023-02-28 | 7,820.00 | 7,890.00 | 7,780.00 | 7,860.00 | 6,699.29 | 44,410 |
| 2023-02-27 | 7,870.00 | 7,890.00 | 7,790.00 | 7,800.00 | 6,648.15 | 40,893 |
| 2023-02-24 | 7,960.00 | 8,010.00 | 7,850.00 | 7,880.00 | 6,716.33 | 46,460 |
| 2023-02-23 | 8,030.00 | 8,100.00 | 7,930.00 | 7,990.00 | 6,810.09 | 36,460 |
| 2023-02-22 | 7,970.00 | 8,070.00 | 7,930.00 | 7,990.00 | 6,810.09 | 42,408 |
| 2023-02-21 | 8,060.00 | 8,120.00 | 8,000.00 | 8,040.00 | 6,852.70 | 38,830 |
| 2023-02-20 | 7,960.00 | 8,120.00 | 7,900.00 | 8,070.00 | 6,878.27 | 95,341 |
| 2023-02-17 | 7,820.00 | 7,980.00 | 7,820.00 | 7,910.00 | 6,741.90 | 48,057 |
| 2023-02-16 | 7,780.00 | 7,930.00 | 7,780.00 | 7,870.00 | 6,707.81 | 56,875 |
| 2023-02-15 | 7,990.00 | 7,990.00 | 7,800.00 | 7,810.00 | 6,656.67 | 80,014 |
| 2023-02-14 | 7,950.00 | 8,000.00 | 7,910.00 | 7,950.00 | 6,776.00 | 34,322 |
| 2023-02-13 | 7,990.00 | 7,990.00 | 7,870.00 | 7,950.00 | 6,776.00 | 34,230 |
| 2023-02-10 | 8,100.00 | 8,110.00 | 7,900.00 | 7,970.00 | 6,793.04 | 72,382 |
| 2023-02-09 | 8,140.00 | 8,180.00 | 8,050.00 | 8,070.00 | 6,878.27 | 41,452 |
| 2023-02-08 | 8,060.00 | 8,120.00 | 8,000.00 | 8,090.00 | 6,895.32 | 62,910 |
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.