Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,740.00 | 5,740.00 | 5,690.00 | 5,740.00 | 5,457.24 | 14,421 |
| 2025-04-22 | 5,740.00 | 5,740.00 | 5,680.00 | 5,700.00 | 5,419.21 | 22,157 |
| 2025-04-21 | 5,730.00 | 5,750.00 | 5,700.00 | 5,710.00 | 5,428.72 | 24,061 |
| 2025-04-18 | 5,680.00 | 5,730.00 | 5,660.00 | 5,730.00 | 5,447.73 | 19,545 |
| 2025-04-17 | 5,580.00 | 5,680.00 | 5,580.00 | 5,680.00 | 5,400.20 | 6,272 |
| 2025-04-16 | 5,650.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,343.15 | 10,057 |
| 2025-04-15 | 5,620.00 | 5,640.00 | 5,590.00 | 5,630.00 | 5,352.66 | 16,284 |
| 2025-04-14 | 5,550.00 | 5,630.00 | 5,550.00 | 5,620.00 | 5,343.15 | 7,419 |
| 2025-04-11 | 5,510.00 | 5,610.00 | 5,490.00 | 5,560.00 | 5,286.11 | 22,005 |
| 2025-04-10 | 5,460.00 | 5,540.00 | 5,460.00 | 5,520.00 | 5,248.08 | 20,972 |
| 2025-04-09 | 5,490.00 | 5,530.00 | 5,350.00 | 5,440.00 | 5,172.02 | 23,514 |
| 2025-04-08 | 5,410.00 | 5,520.00 | 5,400.00 | 5,490.00 | 5,219.56 | 19,812 |
| 2025-04-07 | 5,440.00 | 5,530.00 | 5,330.00 | 5,390.00 | 5,124.48 | 34,393 |
| 2025-04-04 | 5,480.00 | 5,530.00 | 5,400.00 | 5,530.00 | 5,257.59 | 59,648 |
| 2025-04-03 | 5,450.00 | 5,510.00 | 5,430.00 | 5,500.00 | 5,229.06 | 13,734 |
| 2025-04-02 | 5,550.00 | 5,550.00 | 5,490.00 | 5,510.00 | 5,238.57 | 14,658 |
| 2025-04-01 | 5,500.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,267.09 | 16,132 |
| 2025-03-31 | 5,620.00 | 5,620.00 | 5,440.00 | 5,500.00 | 5,229.06 | 46,275 |
| 2025-03-28 | 5,610.00 | 5,610.00 | 5,570.00 | 5,590.00 | 5,314.63 | 6,572 |
| 2025-03-27 | 5,630.00 | 5,640.00 | 5,570.00 | 5,610.00 | 5,333.65 | 19,542 |
| 2025-03-26 | 5,640.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,343.15 | 11,037 |
| 2025-03-25 | 5,650.00 | 5,700.00 | 5,610.00 | 5,640.00 | 5,362.17 | 15,359 |
| 2025-03-24 | 5,630.00 | 5,680.00 | 5,630.00 | 5,670.00 | 5,390.69 | 6,083 |
| 2025-03-21 | 5,710.00 | 5,720.00 | 5,640.00 | 5,670.00 | 5,390.69 | 15,732 |
| 2025-03-20 | 5,720.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,428.72 | 13,116 |
| 2025-03-19 | 5,700.00 | 5,770.00 | 5,700.00 | 5,720.00 | 5,438.23 | 5,290 |
| 2025-03-18 | 5,720.00 | 5,750.00 | 5,690.00 | 5,730.00 | 5,447.73 | 11,293 |
| 2025-03-17 | 5,710.00 | 5,790.00 | 5,680.00 | 5,720.00 | 5,438.23 | 7,728 |
| 2025-03-14 | 5,650.00 | 5,710.00 | 5,650.00 | 5,700.00 | 5,419.21 | 14,926 |
| 2025-03-13 | 5,690.00 | 5,720.00 | 5,660.00 | 5,690.00 | 5,409.70 | 7,548 |
| 2025-03-12 | 5,640.00 | 5,690.00 | 5,640.00 | 5,680.00 | 5,400.20 | 9,537 |
| 2025-03-11 | 5,650.00 | 5,690.00 | 5,610.00 | 5,670.00 | 5,390.69 | 27,678 |
| 2025-03-10 | 5,680.00 | 5,750.00 | 5,660.00 | 5,710.00 | 5,428.72 | 23,909 |
| 2025-03-07 | 5,700.00 | 5,740.00 | 5,680.00 | 5,700.00 | 5,419.21 | 33,438 |
| 2025-03-06 | 5,730.00 | 5,790.00 | 5,700.00 | 5,750.00 | 5,466.75 | 28,375 |
| 2025-03-05 | 5,700.00 | 5,790.00 | 5,700.00 | 5,760.00 | 5,476.26 | 14,209 |
| 2025-03-04 | 5,780.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,485.76 | 35,055 |
| 2025-02-28 | 5,820.00 | 5,820.00 | 5,720.00 | 5,780.00 | 5,495.27 | 45,227 |
| 2025-02-27 | 5,830.00 | 5,870.00 | 5,810.00 | 5,840.00 | 5,552.32 | 14,255 |
| 2025-02-26 | 5,850.00 | 5,860.00 | 5,810.00 | 5,850.00 | 5,561.82 | 17,869 |
| 2025-02-25 | 5,910.00 | 5,910.00 | 5,830.00 | 5,850.00 | 5,561.82 | 19,114 |
| 2025-02-24 | 5,890.00 | 5,920.00 | 5,860.00 | 5,860.00 | 5,571.33 | 9,527 |
| 2025-02-21 | 5,880.00 | 5,930.00 | 5,850.00 | 5,890.00 | 5,599.85 | 23,088 |
| 2025-02-20 | 5,840.00 | 5,890.00 | 5,800.00 | 5,880.00 | 5,590.34 | 46,115 |
| 2025-02-19 | 5,850.00 | 5,880.00 | 5,820.00 | 5,860.00 | 5,571.33 | 20,944 |
| 2025-02-18 | 5,860.00 | 5,890.00 | 5,810.00 | 5,850.00 | 5,561.82 | 33,279 |
| 2025-02-17 | 5,830.00 | 5,880.00 | 5,810.00 | 5,860.00 | 5,571.33 | 21,388 |
| 2025-02-14 | 5,930.00 | 5,930.00 | 5,800.00 | 5,850.00 | 5,561.82 | 39,798 |
| 2025-02-13 | 5,840.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,571.33 | 13,813 |
| 2025-02-12 | 5,880.00 | 5,880.00 | 5,830.00 | 5,870.00 | 5,580.84 | 9,108 |
| 2025-02-11 | 5,910.00 | 5,910.00 | 5,800.00 | 5,880.00 | 5,590.34 | 52,659 |
| 2025-02-10 | 5,940.00 | 5,940.00 | 5,860.00 | 5,860.00 | 5,571.33 | 33,600 |
| 2025-02-07 | 6,030.00 | 6,030.00 | 5,920.00 | 5,940.00 | 5,647.39 | 46,288 |
| 2025-02-06 | 6,040.00 | 6,040.00 | 6,010.00 | 6,030.00 | 5,732.96 | 7,555 |
| 2025-02-05 | 5,960.00 | 6,040.00 | 5,940.00 | 6,020.00 | 5,723.45 | 45,893 |
| 2025-02-04 | 5,840.00 | 6,000.00 | 5,840.00 | 5,970.00 | 5,675.91 | 48,107 |
| 2025-02-03 | 5,790.00 | 5,900.00 | 5,770.00 | 5,840.00 | 5,552.32 | 33,944 |
| 2025-01-31 | 5,930.00 | 5,930.00 | 5,870.00 | 5,900.00 | 5,609.36 | 8,807 |
| 2025-01-24 | 5,880.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,637.88 | 47,256 |
| 2025-01-23 | 5,930.00 | 5,980.00 | 5,890.00 | 5,920.00 | 5,628.37 | 29,175 |
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.