Kyung Dong Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,500.00	10,650.00	10,300.00	10,450.00	8,375.67	298,404
2022-02-16	10,150.00	11,150.00	10,150.00	10,500.00	8,415.75	1,087,993
2022-02-15	10,250.00	10,350.00	9,990.00	10,000.00	8,015.00	237,982
2022-02-14	10,450.00	10,500.00	10,200.00	10,200.00	8,175.30	265,797
2022-02-11	10,650.00	10,750.00	10,550.00	10,650.00	8,535.97	141,093
2022-02-10	11,000.00	11,000.00	10,750.00	10,800.00	8,656.20	203,393
2022-02-09	10,600.00	10,950.00	10,500.00	10,900.00	8,736.35	239,126
2022-02-08	10,700.00	10,800.00	10,450.00	10,550.00	8,455.82	177,385
2022-02-07	10,600.00	10,950.00	10,450.00	10,700.00	8,576.05	301,864
2022-02-04	10,450.00	10,650.00	10,400.00	10,550.00	8,455.82	160,771
2022-02-03	10,300.00	10,650.00	10,250.00	10,450.00	8,375.67	200,797
2022-01-28	9,890.00	10,250.00	9,840.00	10,100.00	8,095.15	199,196
2022-01-27	10,150.00	10,250.00	9,860.00	9,890.00	7,926.83	312,469
2022-01-26	10,250.00	10,400.00	10,100.00	10,150.00	8,135.22	191,307
2022-01-25	10,450.00	10,550.00	10,000.00	10,200.00	8,175.30	415,650
2022-01-24	10,450.00	11,000.00	10,300.00	10,500.00	8,415.75	568,726
2022-01-21	10,450.00	10,650.00	10,400.00	10,450.00	8,375.67	261,031
2022-01-20	10,200.00	11,500.00	10,200.00	10,550.00	8,455.82	2,195,440
2022-01-19	10,050.00	10,400.00	10,000.00	10,200.00	8,175.30	199,656
2022-01-18	10,500.00	10,650.00	10,250.00	10,250.00	8,215.37	284,761
2022-01-17	10,750.00	10,750.00	10,350.00	10,450.00	8,375.67	194,197
2022-01-14	10,800.00	10,850.00	10,650.00	10,700.00	8,576.05	176,542
2022-01-13	10,900.00	11,050.00	10,800.00	10,900.00	8,736.35	129,376
2022-01-12	10,650.00	11,000.00	10,650.00	10,900.00	8,736.35	163,811
2022-01-11	11,000.00	11,050.00	10,650.00	10,650.00	8,535.97	231,029
2022-01-10	11,150.00	11,250.00	10,850.00	10,950.00	8,776.42	261,241
2022-01-07	11,000.00	11,250.00	11,000.00	11,200.00	8,976.80	160,490
2022-01-06	11,050.00	11,250.00	10,900.00	11,000.00	8,816.50	260,388
2022-01-05	11,600.00	11,600.00	11,200.00	11,250.00	9,016.87	333,817
2022-01-04	11,550.00	11,750.00	11,450.00	11,550.00	9,257.32	287,473
2022-01-03	11,550.00	11,650.00	11,350.00	11,450.00	9,177.17	196,814
2021-12-30	11,850.00	11,900.00	11,400.00	11,450.00	9,177.17	547,312
2021-12-29	11,900.00	12,100.00	11,650.00	11,900.00	9,537.85	528,579
2021-12-28	12,150.00	12,300.00	12,000.00	12,150.00	9,417.62	363,630
2021-12-27	11,900.00	12,200.00	11,800.00	12,100.00	9,378.87	378,068
2021-12-24	12,000.00	12,100.00	11,850.00	11,900.00	9,223.84	263,290
2021-12-23	12,250.00	12,300.00	11,900.00	11,900.00	9,223.84	452,519
2021-12-22	12,400.00	12,450.00	11,950.00	12,400.00	9,611.40	714,602
2021-12-21	13,250.00	13,300.00	12,300.00	12,350.00	9,572.64	1,091,117
2021-12-20	13,300.00	14,050.00	13,050.00	13,150.00	10,192.73	2,193,092
2021-12-17	13,250.00	14,000.00	13,150.00	13,200.00	10,231.49	1,899,727
2021-12-16	13,250.00	14,150.00	12,650.00	13,500.00	10,464.02	3,386,820
2021-12-15	12,450.00	13,500.00	12,350.00	13,100.00	10,153.98	4,156,232
2021-12-14	12,100.00	13,250.00	12,100.00	12,400.00	9,611.40	4,065,580
2021-12-13	12,350.00	12,450.00	12,150.00	12,150.00	9,417.62	409,170
2021-12-10	12,150.00	12,500.00	12,050.00	12,400.00	9,611.40	589,739
2021-12-09	12,350.00	12,500.00	12,050.00	12,200.00	9,456.38	649,609
2021-12-08	12,350.00	12,700.00	12,250.00	12,450.00	9,650.16	964,444
2021-12-07	12,450.00	13,000.00	12,050.00	12,450.00	9,650.16	2,885,032
2021-12-06	12,350.00	12,450.00	11,850.00	12,050.00	9,340.11	1,097,760
2021-12-03	11,600.00	14,000.00	11,450.00	12,500.00	9,688.91	8,441,306
2021-12-02	11,600.00	11,850.00	11,450.00	11,600.00	8,991.31	409,755
2021-12-01	11,300.00	11,750.00	11,300.00	11,550.00	8,952.55	375,392
2021-11-30	11,500.00	12,500.00	11,250.00	11,400.00	8,836.29	1,592,870
2021-11-29	11,600.00	11,850.00	11,250.00	11,400.00	8,836.29	383,421
2021-11-26	11,500.00	11,900.00	11,300.00	11,850.00	9,185.09	498,579
2021-11-25	11,600.00	11,800.00	11,450.00	11,500.00	8,913.80	181,417
2021-11-24	11,500.00	11,700.00	11,400.00	11,600.00	8,991.31	162,375
2021-11-23	11,550.00	11,800.00	11,450.00	11,500.00	8,913.80	229,471
2021-11-22	11,750.00	11,800.00	11,400.00	11,600.00	8,991.31	215,789

← NewerPage 20 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.