Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,150.00 | 6,170.00 | 6,070.00 | 6,170.00 | 5,866.06 | 14,915 |
| 2025-07-22 | 6,200.00 | 6,210.00 | 6,090.00 | 6,150.00 | 5,847.04 | 37,517 |
| 2025-07-21 | 6,210.00 | 6,220.00 | 6,150.00 | 6,200.00 | 5,894.58 | 14,891 |
| 2025-07-18 | 6,220.00 | 6,230.00 | 6,170.00 | 6,200.00 | 5,894.58 | 25,686 |
| 2025-07-17 | 6,120.00 | 6,250.00 | 6,070.00 | 6,190.00 | 5,885.07 | 39,177 |
| 2025-07-16 | 6,170.00 | 6,170.00 | 6,070.00 | 6,110.00 | 5,809.01 | 21,055 |
| 2025-07-15 | 6,180.00 | 6,190.00 | 6,130.00 | 6,170.00 | 5,866.06 | 27,134 |
| 2025-07-14 | 6,170.00 | 6,190.00 | 6,120.00 | 6,180.00 | 5,875.57 | 16,582 |
| 2025-07-11 | 6,140.00 | 6,190.00 | 6,120.00 | 6,150.00 | 5,847.04 | 39,881 |
| 2025-07-10 | 6,180.00 | 6,190.00 | 6,110.00 | 6,150.00 | 5,847.04 | 15,635 |
| 2025-07-09 | 6,010.00 | 6,170.00 | 6,000.00 | 6,120.00 | 5,818.52 | 71,433 |
| 2025-07-08 | 6,010.00 | 6,070.00 | 6,000.00 | 6,010.00 | 5,713.94 | 16,134 |
| 2025-07-07 | 6,000.00 | 6,030.00 | 5,990.00 | 6,030.00 | 5,732.96 | 7,450 |
| 2025-07-04 | 5,980.00 | 6,040.00 | 5,970.00 | 6,000.00 | 5,704.43 | 15,583 |
| 2025-07-03 | 5,980.00 | 6,010.00 | 5,960.00 | 5,980.00 | 5,685.42 | 31,432 |
| 2025-07-02 | 5,960.00 | 5,980.00 | 5,940.00 | 5,960.00 | 5,666.40 | 12,305 |
| 2025-07-01 | 5,970.00 | 6,010.00 | 5,940.00 | 5,970.00 | 5,675.91 | 49,973 |
| 2025-06-30 | 5,950.00 | 5,980.00 | 5,940.00 | 5,960.00 | 5,666.40 | 20,255 |
| 2025-06-27 | 5,950.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,694.93 | 25,357 |
| 2025-06-26 | 5,970.00 | 5,980.00 | 5,920.00 | 5,950.00 | 5,656.90 | 20,219 |
| 2025-06-25 | 5,980.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,675.91 | 32,272 |
| 2025-06-24 | 5,970.00 | 5,990.00 | 5,940.00 | 5,990.00 | 5,694.93 | 26,955 |
| 2025-06-23 | 5,990.00 | 5,990.00 | 5,910.00 | 5,970.00 | 5,675.91 | 31,948 |
| 2025-06-20 | 5,970.00 | 6,000.00 | 5,940.00 | 5,990.00 | 5,694.93 | 42,821 |
| 2025-06-19 | 5,980.00 | 5,990.00 | 5,940.00 | 5,970.00 | 5,675.91 | 13,771 |
| 2025-06-18 | 5,960.00 | 6,000.00 | 5,910.00 | 6,000.00 | 5,704.43 | 28,707 |
| 2025-06-17 | 5,930.00 | 6,000.00 | 5,910.00 | 5,960.00 | 5,666.40 | 12,220 |
| 2025-06-16 | 5,940.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,637.88 | 28,034 |
| 2025-06-13 | 6,030.00 | 6,080.00 | 5,920.00 | 5,940.00 | 5,647.39 | 35,126 |
| 2025-06-12 | 6,020.00 | 6,080.00 | 6,000.00 | 6,060.00 | 5,761.48 | 22,558 |
| 2025-06-11 | 6,000.00 | 6,070.00 | 6,000.00 | 6,030.00 | 5,732.96 | 8,630 |
| 2025-06-10 | 6,040.00 | 6,080.00 | 6,020.00 | 6,040.00 | 5,742.46 | 17,319 |
| 2025-06-09 | 6,010.00 | 6,070.00 | 6,000.00 | 6,070.00 | 5,770.99 | 47,358 |
| 2025-06-05 | 5,980.00 | 6,030.00 | 5,960.00 | 6,010.00 | 5,713.94 | 21,547 |
| 2025-06-04 | 5,890.00 | 5,980.00 | 5,890.00 | 5,980.00 | 5,685.42 | 18,161 |
| 2025-06-02 | 5,910.00 | 5,920.00 | 5,870.00 | 5,890.00 | 5,599.85 | 16,432 |
| 2025-05-30 | 5,900.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,609.36 | 23,736 |
| 2025-05-29 | 5,850.00 | 5,900.00 | 5,840.00 | 5,900.00 | 5,609.36 | 24,996 |
| 2025-05-28 | 5,890.00 | 5,940.00 | 5,820.00 | 5,850.00 | 5,561.82 | 25,325 |
| 2025-05-27 | 5,900.00 | 5,940.00 | 5,850.00 | 5,850.00 | 5,561.82 | 10,834 |
| 2025-05-26 | 5,880.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,599.85 | 13,773 |
| 2025-05-23 | 5,980.00 | 5,980.00 | 5,880.00 | 5,880.00 | 5,590.34 | 26,196 |
| 2025-05-22 | 5,920.00 | 6,080.00 | 5,890.00 | 6,000.00 | 5,704.43 | 64,805 |
| 2025-05-21 | 5,860.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,637.88 | 27,314 |
| 2025-05-20 | 5,880.00 | 5,910.00 | 5,860.00 | 5,860.00 | 5,571.33 | 15,935 |
| 2025-05-19 | 5,880.00 | 5,890.00 | 5,850.00 | 5,880.00 | 5,590.34 | 8,922 |
| 2025-05-16 | 5,860.00 | 5,890.00 | 5,840.00 | 5,870.00 | 5,580.84 | 39,087 |
| 2025-05-15 | 5,850.00 | 5,910.00 | 5,840.00 | 5,860.00 | 5,571.33 | 28,009 |
| 2025-05-14 | 5,780.00 | 5,850.00 | 5,780.00 | 5,840.00 | 5,552.32 | 34,288 |
| 2025-05-13 | 5,810.00 | 5,840.00 | 5,790.00 | 5,820.00 | 5,533.30 | 19,325 |
| 2025-05-12 | 5,790.00 | 5,810.00 | 5,780.00 | 5,810.00 | 5,523.79 | 9,162 |
| 2025-05-09 | 5,830.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,504.78 | 27,085 |
| 2025-05-08 | 5,800.00 | 5,840.00 | 5,800.00 | 5,830.00 | 5,542.81 | 19,077 |
| 2025-05-07 | 5,800.00 | 5,820.00 | 5,770.00 | 5,820.00 | 5,533.30 | 12,268 |
| 2025-05-02 | 5,760.00 | 5,820.00 | 5,750.00 | 5,800.00 | 5,514.29 | 20,935 |
| 2025-04-30 | 5,750.00 | 5,780.00 | 5,710.00 | 5,770.00 | 5,485.76 | 38,938 |
| 2025-04-29 | 5,750.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,466.75 | 13,122 |
| 2025-04-28 | 5,730.00 | 5,750.00 | 5,710.00 | 5,730.00 | 5,447.73 | 7,452 |
| 2025-04-25 | 5,750.00 | 5,770.00 | 5,700.00 | 5,730.00 | 5,447.73 | 18,207 |
| 2025-04-24 | 5,740.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,466.75 | 7,808 |
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.