Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,870.00 | 8,970.00 | 8,830.00 | 8,900.00 | 7,217.47 | 152,123 |
| 2022-08-10 | 9,010.00 | 9,010.00 | 8,810.00 | 8,830.00 | 7,160.70 | 90,263 |
| 2022-08-09 | 9,030.00 | 9,050.00 | 8,980.00 | 9,010.00 | 7,306.67 | 41,909 |
| 2022-08-08 | 9,040.00 | 9,090.00 | 9,000.00 | 9,040.00 | 7,331.00 | 41,910 |
| 2022-08-05 | 9,000.00 | 9,340.00 | 8,950.00 | 9,040.00 | 7,331.00 | 234,422 |
| 2022-08-04 | 8,970.00 | 9,000.00 | 8,930.00 | 9,000.00 | 7,298.56 | 49,157 |
| 2022-08-03 | 8,950.00 | 8,970.00 | 8,880.00 | 8,960.00 | 7,266.12 | 20,679 |
| 2022-08-02 | 9,000.00 | 9,010.00 | 8,890.00 | 8,940.00 | 7,249.91 | 35,256 |
| 2022-08-01 | 9,030.00 | 9,030.00 | 8,970.00 | 9,000.00 | 7,298.56 | 33,770 |
| 2022-07-29 | 8,970.00 | 9,020.00 | 8,970.00 | 8,990.00 | 7,290.45 | 30,869 |
| 2022-07-28 | 9,050.00 | 9,060.00 | 8,960.00 | 8,990.00 | 7,290.45 | 52,597 |
| 2022-07-27 | 8,980.00 | 9,040.00 | 8,970.00 | 9,010.00 | 7,306.67 | 29,976 |
| 2022-07-26 | 9,000.00 | 9,070.00 | 8,950.00 | 9,000.00 | 7,298.56 | 51,549 |
| 2022-07-25 | 9,010.00 | 9,050.00 | 8,930.00 | 9,000.00 | 7,298.56 | 38,762 |
| 2022-07-22 | 9,110.00 | 9,140.00 | 8,980.00 | 9,020.00 | 7,314.78 | 52,653 |
| 2022-07-21 | 9,180.00 | 9,200.00 | 9,080.00 | 9,110.00 | 7,387.77 | 50,604 |
| 2022-07-20 | 9,350.00 | 9,350.00 | 9,160.00 | 9,180.00 | 7,444.53 | 73,663 |
| 2022-07-19 | 9,160.00 | 9,260.00 | 9,130.00 | 9,200.00 | 7,460.75 | 63,639 |
| 2022-07-18 | 9,150.00 | 9,230.00 | 9,110.00 | 9,140.00 | 7,412.10 | 56,116 |
| 2022-07-15 | 8,920.00 | 9,110.00 | 8,860.00 | 9,100.00 | 7,379.66 | 72,027 |
| 2022-07-14 | 8,940.00 | 8,980.00 | 8,870.00 | 8,920.00 | 7,233.69 | 45,285 |
| 2022-07-13 | 9,070.00 | 9,500.00 | 8,950.00 | 9,020.00 | 7,314.78 | 321,116 |
| 2022-07-12 | 9,040.00 | 9,060.00 | 8,870.00 | 8,990.00 | 7,290.45 | 62,290 |
| 2022-07-11 | 8,930.00 | 9,150.00 | 8,850.00 | 9,070.00 | 7,355.33 | 99,456 |
| 2022-07-08 | 8,830.00 | 8,970.00 | 8,770.00 | 8,930.00 | 7,241.80 | 59,970 |
| 2022-07-07 | 8,610.00 | 8,820.00 | 8,610.00 | 8,760.00 | 7,103.93 | 51,499 |
| 2022-07-06 | 8,530.00 | 8,690.00 | 8,500.00 | 8,610.00 | 6,982.29 | 64,685 |
| 2022-07-05 | 8,340.00 | 8,540.00 | 8,270.00 | 8,540.00 | 6,925.52 | 42,215 |
| 2022-07-04 | 8,230.00 | 8,410.00 | 8,210.00 | 8,270.00 | 6,706.57 | 54,528 |
| 2022-07-01 | 8,310.00 | 8,370.00 | 8,170.00 | 8,220.00 | 6,666.02 | 57,702 |
| 2022-06-30 | 8,480.00 | 8,480.00 | 8,310.00 | 8,310.00 | 6,739.01 | 47,132 |
| 2022-06-29 | 8,470.00 | 8,530.00 | 8,370.00 | 8,430.00 | 6,836.32 | 60,281 |
| 2022-06-28 | 8,650.00 | 8,680.00 | 8,480.00 | 8,580.00 | 6,876.87 | 41,382 |
| 2022-06-27 | 8,450.00 | 8,680.00 | 8,380.00 | 8,650.00 | 6,932.97 | 85,695 |
| 2022-06-24 | 8,000.00 | 8,380.00 | 7,960.00 | 8,380.00 | 6,716.57 | 107,980 |
| 2022-06-23 | 8,390.00 | 8,480.00 | 8,000.00 | 8,000.00 | 6,412.00 | 264,398 |
| 2022-06-22 | 8,580.00 | 8,830.00 | 8,420.00 | 8,420.00 | 6,748.63 | 93,315 |
| 2022-06-21 | 8,440.00 | 8,600.00 | 8,340.00 | 8,530.00 | 6,836.79 | 81,751 |
| 2022-06-20 | 8,990.00 | 8,990.00 | 8,390.00 | 8,440.00 | 6,764.66 | 151,655 |
| 2022-06-17 | 8,830.00 | 8,980.00 | 8,800.00 | 8,950.00 | 7,173.42 | 77,511 |
| 2022-06-16 | 9,100.00 | 9,190.00 | 8,980.00 | 9,010.00 | 7,221.51 | 67,593 |
| 2022-06-15 | 9,060.00 | 9,160.00 | 8,920.00 | 9,020.00 | 7,229.53 | 177,312 |
| 2022-06-14 | 9,060.00 | 9,270.00 | 9,040.00 | 9,150.00 | 7,333.72 | 179,160 |
| 2022-06-13 | 9,780.00 | 9,800.00 | 9,320.00 | 9,320.00 | 7,469.98 | 261,817 |
| 2022-06-10 | 9,850.00 | 9,930.00 | 9,800.00 | 9,860.00 | 7,902.79 | 142,276 |
| 2022-06-09 | 10,100.00 | 10,150.00 | 9,920.00 | 9,950.00 | 7,974.92 | 120,189 |
| 2022-06-08 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 8,095.15 | 67,954 |
| 2022-06-07 | 10,250.00 | 10,300.00 | 10,100.00 | 10,150.00 | 8,135.22 | 63,508 |
| 2022-06-03 | 10,200.00 | 10,300.00 | 10,150.00 | 10,250.00 | 8,215.37 | 66,948 |
| 2022-06-02 | 10,250.00 | 10,300.00 | 10,150.00 | 10,250.00 | 8,215.37 | 34,934 |
| 2022-05-31 | 10,250.00 | 10,300.00 | 10,150.00 | 10,300.00 | 8,255.45 | 56,286 |
| 2022-05-30 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 8,215.37 | 66,479 |
| 2022-05-27 | 10,150.00 | 10,400.00 | 10,100.00 | 10,200.00 | 8,175.30 | 181,072 |
| 2022-05-26 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 8,055.07 | 67,097 |
| 2022-05-25 | 10,100.00 | 10,150.00 | 10,000.00 | 10,100.00 | 8,095.15 | 58,587 |
| 2022-05-24 | 10,150.00 | 10,250.00 | 10,050.00 | 10,050.00 | 8,055.07 | 82,086 |
| 2022-05-23 | 10,100.00 | 10,150.00 | 10,050.00 | 10,100.00 | 8,095.15 | 65,268 |
| 2022-05-20 | 10,100.00 | 10,150.00 | 10,000.00 | 10,050.00 | 8,055.07 | 87,149 |
| 2022-05-19 | 9,810.00 | 10,550.00 | 9,800.00 | 10,000.00 | 8,015.00 | 491,570 |
| 2022-05-18 | 10,150.00 | 10,150.00 | 9,990.00 | 9,990.00 | 8,006.98 | 85,320 |
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.