Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,490.00 | 7,590.00 | 7,450.00 | 7,550.00 | 6,122.68 | 35,108 |
| 2022-11-09 | 7,450.00 | 7,540.00 | 7,450.00 | 7,520.00 | 6,098.35 | 63,957 |
| 2022-11-08 | 7,400.00 | 7,510.00 | 7,360.00 | 7,440.00 | 6,033.48 | 86,304 |
| 2022-11-07 | 7,320.00 | 7,370.00 | 7,280.00 | 7,340.00 | 5,952.38 | 47,158 |
| 2022-11-04 | 7,370.00 | 7,370.00 | 7,250.00 | 7,310.00 | 5,928.05 | 40,717 |
| 2022-11-03 | 7,300.00 | 7,390.00 | 7,260.00 | 7,370.00 | 5,976.71 | 35,860 |
| 2022-11-02 | 7,340.00 | 7,420.00 | 7,300.00 | 7,370.00 | 5,976.71 | 47,738 |
| 2022-11-01 | 7,330.00 | 7,410.00 | 7,310.00 | 7,400.00 | 6,001.04 | 33,565 |
| 2022-10-31 | 7,340.00 | 7,390.00 | 7,240.00 | 7,360.00 | 5,968.60 | 69,699 |
| 2022-10-28 | 7,350.00 | 7,410.00 | 7,260.00 | 7,300.00 | 5,919.94 | 51,911 |
| 2022-10-27 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 6,001.04 | 73,364 |
| 2022-10-26 | 7,280.00 | 7,400.00 | 7,240.00 | 7,300.00 | 5,919.94 | 59,777 |
| 2022-10-25 | 7,270.00 | 7,350.00 | 7,240.00 | 7,280.00 | 5,903.73 | 54,330 |
| 2022-10-24 | 7,120.00 | 7,300.00 | 7,100.00 | 7,250.00 | 5,879.40 | 123,141 |
| 2022-10-21 | 7,090.00 | 7,160.00 | 7,020.00 | 7,020.00 | 5,692.88 | 74,013 |
| 2022-10-20 | 7,300.00 | 7,320.00 | 7,090.00 | 7,090.00 | 5,749.65 | 262,232 |
| 2022-10-19 | 7,440.00 | 7,500.00 | 7,250.00 | 7,340.00 | 5,952.38 | 115,869 |
| 2022-10-18 | 7,350.00 | 7,430.00 | 7,250.00 | 7,420.00 | 6,017.26 | 245,030 |
| 2022-10-17 | 6,920.00 | 8,310.00 | 6,880.00 | 7,300.00 | 5,919.94 | 2,372,555 |
| 2022-10-14 | 6,900.00 | 7,540.00 | 6,900.00 | 7,020.00 | 5,692.88 | 845,404 |
| 2022-10-13 | 7,020.00 | 7,030.00 | 6,850.00 | 6,850.00 | 5,555.02 | 94,691 |
| 2022-10-12 | 7,050.00 | 7,080.00 | 6,990.00 | 7,020.00 | 5,692.88 | 61,833 |
| 2022-10-11 | 7,210.00 | 7,210.00 | 6,970.00 | 7,040.00 | 5,709.10 | 95,212 |
| 2022-10-07 | 7,260.00 | 7,320.00 | 7,240.00 | 7,270.00 | 5,895.62 | 55,294 |
| 2022-10-06 | 7,230.00 | 7,340.00 | 7,230.00 | 7,330.00 | 5,944.27 | 43,946 |
| 2022-10-05 | 7,360.00 | 7,390.00 | 7,180.00 | 7,230.00 | 5,863.18 | 48,726 |
| 2022-10-04 | 7,200.00 | 7,350.00 | 7,200.00 | 7,330.00 | 5,944.27 | 73,624 |
| 2022-09-30 | 7,110.00 | 7,230.00 | 7,080.00 | 7,160.00 | 5,806.41 | 77,047 |
| 2022-09-29 | 7,100.00 | 7,380.00 | 7,100.00 | 7,250.00 | 5,879.40 | 104,298 |
| 2022-09-28 | 7,160.00 | 7,350.00 | 6,980.00 | 7,070.00 | 5,733.43 | 191,219 |
| 2022-09-27 | 7,220.00 | 7,380.00 | 7,140.00 | 7,260.00 | 5,887.51 | 164,182 |
| 2022-09-26 | 7,730.00 | 7,730.00 | 7,300.00 | 7,400.00 | 6,001.04 | 168,244 |
| 2022-09-23 | 7,960.00 | 7,990.00 | 7,770.00 | 7,770.00 | 6,301.09 | 84,961 |
| 2022-09-22 | 8,070.00 | 8,070.00 | 7,890.00 | 7,960.00 | 6,455.17 | 91,172 |
| 2022-09-21 | 8,090.00 | 8,090.00 | 8,010.00 | 8,030.00 | 6,511.94 | 34,575 |
| 2022-09-20 | 8,040.00 | 8,110.00 | 7,990.00 | 8,060.00 | 6,536.27 | 62,896 |
| 2022-09-19 | 8,070.00 | 8,110.00 | 8,020.00 | 8,040.00 | 6,520.05 | 68,231 |
| 2022-09-16 | 8,050.00 | 8,050.00 | 7,960.00 | 7,990.00 | 6,479.50 | 69,087 |
| 2022-09-15 | 8,080.00 | 8,100.00 | 8,030.00 | 8,050.00 | 6,528.16 | 36,968 |
| 2022-09-14 | 7,970.00 | 8,070.00 | 7,950.00 | 8,040.00 | 6,520.05 | 68,658 |
| 2022-09-13 | 8,080.00 | 8,190.00 | 8,080.00 | 8,150.00 | 6,609.25 | 34,887 |
| 2022-09-08 | 8,070.00 | 8,080.00 | 8,010.00 | 8,040.00 | 6,520.05 | 42,774 |
| 2022-09-07 | 8,110.00 | 8,140.00 | 7,970.00 | 8,030.00 | 6,511.94 | 79,509 |
| 2022-09-06 | 8,110.00 | 8,160.00 | 8,090.00 | 8,130.00 | 6,593.03 | 30,819 |
| 2022-09-05 | 8,160.00 | 8,210.00 | 8,060.00 | 8,070.00 | 6,544.38 | 130,178 |
| 2022-09-02 | 8,330.00 | 8,330.00 | 8,180.00 | 8,220.00 | 6,666.02 | 47,878 |
| 2022-09-01 | 8,280.00 | 8,350.00 | 8,240.00 | 8,260.00 | 6,698.46 | 59,392 |
| 2022-08-31 | 8,300.00 | 8,340.00 | 8,250.00 | 8,330.00 | 6,755.22 | 32,520 |
| 2022-08-30 | 8,230.00 | 8,370.00 | 8,230.00 | 8,330.00 | 6,755.22 | 60,297 |
| 2022-08-29 | 8,210.00 | 8,320.00 | 8,190.00 | 8,250.00 | 6,690.35 | 39,867 |
| 2022-08-26 | 8,380.00 | 8,500.00 | 8,350.00 | 8,380.00 | 6,795.77 | 40,332 |
| 2022-08-25 | 8,360.00 | 8,410.00 | 8,320.00 | 8,400.00 | 6,811.99 | 72,197 |
| 2022-08-24 | 8,230.00 | 8,330.00 | 8,210.00 | 8,330.00 | 6,755.22 | 45,397 |
| 2022-08-23 | 8,320.00 | 8,350.00 | 8,180.00 | 8,220.00 | 6,666.02 | 126,084 |
| 2022-08-22 | 8,620.00 | 8,620.00 | 8,440.00 | 8,470.00 | 6,868.76 | 67,732 |
| 2022-08-19 | 8,590.00 | 8,660.00 | 8,590.00 | 8,630.00 | 6,998.51 | 24,420 |
| 2022-08-18 | 8,740.00 | 8,740.00 | 8,590.00 | 8,630.00 | 6,998.51 | 58,394 |
| 2022-08-17 | 8,780.00 | 8,900.00 | 8,730.00 | 8,760.00 | 7,103.93 | 106,801 |
| 2022-08-16 | 8,930.00 | 8,930.00 | 8,870.00 | 8,900.00 | 7,217.47 | 39,183 |
| 2022-08-12 | 8,910.00 | 8,920.00 | 8,840.00 | 8,870.00 | 7,193.14 | 46,411 |
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.