Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,990.00 | 8,130.00 | 7,990.00 | 8,050.00 | 6,861.23 | 83,390 |
| 2023-02-06 | 8,030.00 | 8,070.00 | 7,950.00 | 7,950.00 | 6,776.00 | 50,894 |
| 2023-02-03 | 8,080.00 | 8,100.00 | 7,970.00 | 8,030.00 | 6,844.18 | 49,806 |
| 2023-02-02 | 8,050.00 | 8,150.00 | 8,020.00 | 8,080.00 | 6,886.80 | 61,628 |
| 2023-02-01 | 7,970.00 | 8,090.00 | 7,920.00 | 8,070.00 | 6,878.27 | 81,908 |
| 2023-01-31 | 7,910.00 | 7,980.00 | 7,880.00 | 7,920.00 | 6,750.43 | 42,513 |
| 2023-01-30 | 7,910.00 | 8,080.00 | 7,910.00 | 7,950.00 | 6,776.00 | 36,310 |
| 2023-01-27 | 7,870.00 | 8,000.00 | 7,850.00 | 7,910.00 | 6,741.90 | 58,941 |
| 2023-01-26 | 7,830.00 | 8,080.00 | 7,820.00 | 7,870.00 | 6,707.81 | 91,487 |
| 2023-01-25 | 7,810.00 | 7,860.00 | 7,800.00 | 7,840.00 | 6,682.24 | 125,445 |
| 2023-01-20 | 7,740.00 | 7,830.00 | 7,740.00 | 7,790.00 | 6,639.62 | 35,078 |
| 2023-01-19 | 7,720.00 | 7,770.00 | 7,700.00 | 7,730.00 | 6,588.48 | 16,632 |
| 2023-01-18 | 7,760.00 | 7,840.00 | 7,730.00 | 7,750.00 | 6,605.53 | 41,710 |
| 2023-01-17 | 7,850.00 | 7,850.00 | 7,760.00 | 7,760.00 | 6,614.05 | 36,984 |
| 2023-01-16 | 7,800.00 | 7,860.00 | 7,790.00 | 7,820.00 | 6,665.19 | 36,381 |
| 2023-01-13 | 7,800.00 | 7,850.00 | 7,750.00 | 7,790.00 | 6,639.62 | 65,121 |
| 2023-01-12 | 7,840.00 | 7,890.00 | 7,780.00 | 7,790.00 | 6,639.62 | 67,366 |
| 2023-01-11 | 7,810.00 | 7,900.00 | 7,760.00 | 7,840.00 | 6,682.24 | 65,357 |
| 2023-01-10 | 7,920.00 | 7,920.00 | 7,780.00 | 7,810.00 | 6,656.67 | 123,153 |
| 2023-01-09 | 7,650.00 | 8,730.00 | 7,590.00 | 7,910.00 | 6,741.90 | 1,510,374 |
| 2023-01-06 | 7,570.00 | 7,660.00 | 7,530.00 | 7,590.00 | 6,469.16 | 49,114 |
| 2023-01-05 | 7,680.00 | 7,720.00 | 7,520.00 | 7,570.00 | 6,452.11 | 55,054 |
| 2023-01-04 | 7,520.00 | 7,680.00 | 7,520.00 | 7,680.00 | 6,545.87 | 43,090 |
| 2023-01-03 | 7,750.00 | 7,750.00 | 7,540.00 | 7,580.00 | 6,460.63 | 81,268 |
| 2023-01-02 | 7,920.00 | 7,950.00 | 7,670.00 | 7,700.00 | 6,562.91 | 66,786 |
| 2022-12-29 | 7,880.00 | 8,090.00 | 7,720.00 | 7,870.00 | 6,707.81 | 233,721 |
| 2022-12-28 | 8,010.00 | 8,040.00 | 7,870.00 | 7,870.00 | 6,707.81 | 170,296 |
| 2022-12-27 | 8,350.00 | 8,350.00 | 8,150.00 | 8,240.00 | 6,682.24 | 210,831 |
| 2022-12-26 | 8,220.00 | 8,360.00 | 8,190.00 | 8,220.00 | 6,666.02 | 136,922 |
| 2022-12-23 | 8,320.00 | 8,330.00 | 8,100.00 | 8,190.00 | 6,641.69 | 79,791 |
| 2022-12-22 | 8,290.00 | 8,420.00 | 8,260.00 | 8,360.00 | 6,779.55 | 170,358 |
| 2022-12-21 | 8,030.00 | 8,310.00 | 8,030.00 | 8,250.00 | 6,690.35 | 127,527 |
| 2022-12-20 | 8,280.00 | 8,280.00 | 8,030.00 | 8,030.00 | 6,511.94 | 114,100 |
| 2022-12-19 | 8,390.00 | 8,390.00 | 8,160.00 | 8,270.00 | 6,706.57 | 115,368 |
| 2022-12-16 | 8,310.00 | 8,390.00 | 8,260.00 | 8,360.00 | 6,779.55 | 97,408 |
| 2022-12-15 | 8,290.00 | 8,500.00 | 8,240.00 | 8,400.00 | 6,811.99 | 252,543 |
| 2022-12-14 | 8,360.00 | 8,410.00 | 8,250.00 | 8,300.00 | 6,730.90 | 202,851 |
| 2022-12-13 | 8,070.00 | 8,340.00 | 8,040.00 | 8,170.00 | 6,625.47 | 363,265 |
| 2022-12-12 | 7,850.00 | 8,050.00 | 7,850.00 | 8,030.00 | 6,511.94 | 64,022 |
| 2022-12-09 | 7,830.00 | 7,960.00 | 7,770.00 | 7,910.00 | 6,414.63 | 45,828 |
| 2022-12-08 | 7,920.00 | 7,920.00 | 7,690.00 | 7,780.00 | 6,309.20 | 78,185 |
| 2022-12-07 | 7,770.00 | 7,950.00 | 7,770.00 | 7,880.00 | 6,390.30 | 44,222 |
| 2022-12-06 | 7,980.00 | 8,020.00 | 7,850.00 | 7,850.00 | 6,365.97 | 74,367 |
| 2022-12-05 | 7,990.00 | 8,110.00 | 7,980.00 | 8,050.00 | 6,528.16 | 69,861 |
| 2022-12-02 | 7,960.00 | 8,070.00 | 7,920.00 | 7,980.00 | 6,471.39 | 66,682 |
| 2022-12-01 | 7,940.00 | 8,060.00 | 7,900.00 | 7,970.00 | 6,463.28 | 92,565 |
| 2022-11-30 | 7,830.00 | 7,950.00 | 7,820.00 | 7,860.00 | 6,374.08 | 83,073 |
| 2022-11-29 | 7,500.00 | 8,190.00 | 7,490.00 | 7,900.00 | 6,406.52 | 561,859 |
| 2022-11-28 | 7,670.00 | 7,700.00 | 7,500.00 | 7,550.00 | 6,122.68 | 71,881 |
| 2022-11-25 | 7,720.00 | 7,720.00 | 7,640.00 | 7,660.00 | 6,211.89 | 51,234 |
| 2022-11-24 | 7,680.00 | 7,740.00 | 7,640.00 | 7,710.00 | 6,252.44 | 59,258 |
| 2022-11-23 | 7,490.00 | 8,400.00 | 7,450.00 | 7,690.00 | 6,236.22 | 904,584 |
| 2022-11-22 | 7,510.00 | 7,530.00 | 7,300.00 | 7,440.00 | 6,033.48 | 44,926 |
| 2022-11-21 | 7,620.00 | 7,670.00 | 7,420.00 | 7,490.00 | 6,074.03 | 124,605 |
| 2022-11-18 | 7,780.00 | 7,900.00 | 7,640.00 | 7,650.00 | 6,203.78 | 94,647 |
| 2022-11-17 | 7,750.00 | 7,820.00 | 7,740.00 | 7,770.00 | 6,301.09 | 42,586 |
| 2022-11-16 | 7,850.00 | 7,920.00 | 7,690.00 | 7,810.00 | 6,333.53 | 90,897 |
| 2022-11-15 | 7,730.00 | 7,870.00 | 7,720.00 | 7,820.00 | 6,341.64 | 62,961 |
| 2022-11-14 | 7,690.00 | 7,810.00 | 7,650.00 | 7,740.00 | 6,276.76 | 73,275 |
| 2022-11-11 | 7,700.00 | 7,720.00 | 7,610.00 | 7,660.00 | 6,211.89 | 105,008 |
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.