Kyung Dong Pharmaceutical Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	11,500.00	11,950.00	11,500.00	11,700.00	9,068.82	204,154
2021-11-18	11,700.00	12,050.00	11,350.00	11,550.00	8,952.55	349,640
2021-11-17	12,050.00	12,100.00	11,500.00	11,800.00	9,146.33	316,260
2021-11-16	12,100.00	12,200.00	11,850.00	12,050.00	9,340.11	225,741
2021-11-15	12,000.00	12,250.00	11,800.00	12,050.00	9,340.11	320,061
2021-11-12	11,700.00	12,050.00	11,700.00	11,900.00	9,223.84	329,795
2021-11-11	11,800.00	12,100.00	11,500.00	11,650.00	9,030.07	481,546
2021-11-10	11,900.00	12,200.00	11,800.00	11,950.00	9,262.60	369,819
2021-11-09	12,200.00	12,450.00	11,900.00	12,000.00	9,301.35	460,759
2021-11-08	12,150.00	12,550.00	12,000.00	12,300.00	9,533.89	773,329
2021-11-05	12,800.00	12,950.00	12,400.00	12,550.00	9,727.67	832,550
2021-11-04	13,950.00	14,100.00	12,700.00	12,950.00	10,037.71	1,139,561
2021-11-03	14,050.00	14,450.00	13,650.00	14,100.00	10,929.09	718,905
2021-11-02	13,600.00	14,300.00	13,550.00	14,200.00	11,006.60	1,206,990
2021-11-01	14,350.00	14,550.00	13,250.00	13,500.00	10,464.02	1,344,293
2021-10-29	14,150.00	14,500.00	13,900.00	14,350.00	11,122.87	1,171,790
2021-10-28	15,000.00	15,100.00	13,850.00	14,250.00	11,045.36	1,520,628
2021-10-27	14,850.00	15,950.00	14,700.00	15,100.00	11,704.20	3,526,721
2021-10-26	14,400.00	14,850.00	14,250.00	14,650.00	11,355.40	1,486,290
2021-10-25	15,800.00	16,850.00	14,150.00	14,450.00	11,200.38	5,696,805
2021-10-22	15,900.00	16,250.00	15,700.00	15,800.00	12,246.78	1,032,587
2021-10-21	15,950.00	16,400.00	15,900.00	16,200.00	12,556.83	941,392
2021-10-20	16,200.00	16,300.00	15,700.00	15,800.00	12,246.78	1,667,906

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.