Kyung Dong Pharmaceutical Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10,250.00	10,250.00	10,050.00	10,050.00	8,055.07	97,387
2022-05-16	9,870.00	10,250.00	9,870.00	10,100.00	8,095.15	84,543
2022-05-13	9,730.00	9,900.00	9,730.00	9,820.00	7,870.73	84,549
2022-05-12	9,880.00	9,940.00	9,700.00	9,710.00	7,782.56	110,575
2022-05-11	9,870.00	10,000.00	9,870.00	9,930.00	7,958.89	56,185
2022-05-10	9,900.00	9,970.00	9,730.00	9,950.00	7,974.92	141,974
2022-05-09	10,100.00	10,150.00	9,970.00	10,000.00	8,015.00	129,421
2022-05-06	10,100.00	10,150.00	10,050.00	10,100.00	8,095.15	70,572
2022-05-04	10,300.00	10,350.00	10,150.00	10,200.00	8,175.30	72,351
2022-05-03	10,250.00	10,400.00	10,250.00	10,250.00	8,215.37	80,989
2022-05-02	10,250.00	10,300.00	10,150.00	10,250.00	8,215.37	45,661
2022-04-29	10,300.00	10,350.00	10,200.00	10,300.00	8,255.45	46,930
2022-04-28	10,300.00	10,300.00	10,100.00	10,200.00	8,175.30	85,304
2022-04-27	10,100.00	10,300.00	9,980.00	10,200.00	8,175.30	205,672
2022-04-26	10,250.00	10,500.00	10,250.00	10,350.00	8,295.52	68,069
2022-04-25	10,350.00	10,450.00	10,150.00	10,200.00	8,175.30	212,453
2022-04-22	10,450.00	10,500.00	10,400.00	10,450.00	8,375.67	93,473
2022-04-21	10,700.00	10,700.00	10,500.00	10,500.00	8,415.75	168,997
2022-04-20	10,800.00	10,800.00	10,650.00	10,700.00	8,576.05	74,499
2022-04-19	10,650.00	10,800.00	10,600.00	10,700.00	8,576.05	80,267
2022-04-18	10,600.00	10,650.00	10,500.00	10,650.00	8,535.97	73,085
2022-04-15	10,600.00	10,650.00	10,500.00	10,600.00	8,495.90	62,328
2022-04-14	10,650.00	10,750.00	10,550.00	10,650.00	8,535.97	104,400
2022-04-13	10,350.00	10,600.00	10,350.00	10,600.00	8,495.90	73,804
2022-04-12	10,450.00	10,550.00	10,300.00	10,350.00	8,295.52	151,923
2022-04-11	10,600.00	10,650.00	10,500.00	10,550.00	8,455.82	84,958
2022-04-08	10,550.00	10,700.00	10,500.00	10,650.00	8,535.97	98,806
2022-04-07	10,550.00	10,700.00	10,500.00	10,500.00	8,415.75	113,391
2022-04-06	10,700.00	10,800.00	10,550.00	10,600.00	8,495.90	183,683
2022-04-05	10,900.00	10,950.00	10,750.00	10,800.00	8,656.20	140,975
2022-04-04	10,900.00	10,950.00	10,800.00	10,900.00	8,736.35	123,852
2022-04-01	11,100.00	11,100.00	10,800.00	10,900.00	8,736.35	365,910
2022-03-31	11,250.00	11,300.00	11,050.00	11,150.00	8,936.72	230,775
2022-03-30	11,300.00	11,700.00	11,200.00	11,250.00	9,016.87	918,682
2022-03-29	11,150.00	11,400.00	11,050.00	11,250.00	9,016.87	296,997
2022-03-28	11,050.00	11,200.00	10,950.00	11,100.00	8,896.65	156,979
2022-03-25	11,000.00	11,100.00	10,900.00	11,050.00	8,856.57	181,375
2022-03-24	11,150.00	11,150.00	10,900.00	10,900.00	8,736.35	223,510
2022-03-23	11,200.00	11,550.00	11,000.00	11,150.00	8,936.72	619,790
2022-03-22	11,000.00	11,100.00	10,950.00	11,100.00	8,896.65	113,421
2022-03-21	11,250.00	11,300.00	10,950.00	11,000.00	8,816.50	231,718
2022-03-18	11,300.00	11,350.00	11,100.00	11,250.00	9,016.87	151,043
2022-03-17	11,150.00	11,350.00	11,050.00	11,350.00	9,097.02	274,045
2022-03-16	11,050.00	11,250.00	10,950.00	11,050.00	8,856.57	239,130
2022-03-15	10,700.00	11,000.00	10,700.00	10,950.00	8,776.42	165,080
2022-03-14	11,150.00	11,200.00	10,700.00	10,750.00	8,616.12	243,707
2022-03-11	11,000.00	11,350.00	11,000.00	11,150.00	8,936.72	259,255
2022-03-10	11,150.00	11,200.00	10,950.00	11,000.00	8,816.50	178,007
2022-03-08	10,900.00	11,650.00	10,800.00	11,000.00	8,816.50	710,119
2022-03-07	11,050.00	11,250.00	10,950.00	11,050.00	8,856.57	237,544
2022-03-04	11,350.00	11,550.00	11,150.00	11,150.00	8,936.72	404,682
2022-03-03	11,400.00	11,500.00	11,100.00	11,250.00	9,016.87	569,597
2022-03-02	10,950.00	11,550.00	10,850.00	11,250.00	9,016.87	1,331,422
2022-02-28	10,350.00	12,350.00	10,300.00	11,000.00	8,816.50	5,951,784
2022-02-25	10,400.00	10,500.00	10,300.00	10,400.00	8,335.60	154,764
2022-02-24	10,500.00	10,550.00	10,150.00	10,300.00	8,255.45	195,567
2022-02-23	10,500.00	10,750.00	10,500.00	10,600.00	8,495.90	149,971
2022-02-22	10,600.00	10,750.00	10,400.00	10,450.00	8,375.67	375,603
2022-02-21	10,400.00	10,750.00	10,300.00	10,650.00	8,535.97	143,883
2022-02-18	10,300.00	10,550.00	10,300.00	10,450.00	8,375.67	110,872

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.