Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,940.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,666.40 | 28,289 |
| 2025-01-21 | 6,020.00 | 6,020.00 | 5,940.00 | 5,940.00 | 5,647.39 | 14,571 |
| 2025-01-20 | 6,010.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,666.40 | 39,626 |
| 2025-01-17 | 6,010.00 | 6,020.00 | 5,980.00 | 6,010.00 | 5,713.94 | 7,467 |
| 2025-01-16 | 6,000.00 | 6,040.00 | 5,970.00 | 6,000.00 | 5,704.43 | 36,131 |
| 2025-01-15 | 6,050.00 | 6,060.00 | 5,950.00 | 5,970.00 | 5,675.91 | 36,591 |
| 2025-01-14 | 6,040.00 | 6,070.00 | 5,970.00 | 6,050.00 | 5,751.97 | 28,507 |
| 2025-01-13 | 6,090.00 | 6,100.00 | 6,010.00 | 6,010.00 | 5,713.94 | 20,217 |
| 2025-01-10 | 6,170.00 | 6,170.00 | 6,070.00 | 6,080.00 | 5,780.49 | 31,467 |
| 2025-01-09 | 6,180.00 | 6,200.00 | 6,120.00 | 6,150.00 | 5,847.04 | 26,225 |
| 2025-01-08 | 6,260.00 | 6,260.00 | 6,170.00 | 6,180.00 | 5,875.57 | 23,851 |
| 2025-01-07 | 6,250.00 | 6,280.00 | 6,170.00 | 6,240.00 | 5,932.61 | 37,232 |
| 2025-01-06 | 6,230.00 | 6,290.00 | 6,190.00 | 6,250.00 | 5,942.12 | 37,183 |
| 2025-01-03 | 6,180.00 | 6,240.00 | 6,130.00 | 6,230.00 | 5,923.10 | 61,546 |
| 2025-01-02 | 6,120.00 | 6,190.00 | 6,060.00 | 6,180.00 | 5,875.57 | 73,791 |
| 2024-12-30 | 6,040.00 | 6,130.00 | 5,980.00 | 6,130.00 | 5,828.03 | 26,777 |
| 2024-12-27 | 6,050.00 | 6,110.00 | 5,960.00 | 6,050.00 | 5,751.97 | 71,599 |
| 2024-12-26 | 6,290.00 | 6,340.00 | 6,280.00 | 6,330.00 | 5,732.96 | 50,105 |
| 2024-12-24 | 6,280.00 | 6,300.00 | 6,210.00 | 6,290.00 | 5,696.73 | 20,861 |
| 2024-12-23 | 6,220.00 | 6,270.00 | 6,210.00 | 6,270.00 | 5,678.61 | 32,041 |
| 2024-12-20 | 6,240.00 | 6,250.00 | 6,130.00 | 6,220.00 | 5,633.33 | 28,411 |
| 2024-12-19 | 6,230.00 | 6,260.00 | 6,160.00 | 6,240.00 | 5,651.44 | 39,073 |
| 2024-12-18 | 6,240.00 | 6,290.00 | 6,230.00 | 6,290.00 | 5,696.73 | 23,914 |
| 2024-12-17 | 6,250.00 | 6,260.00 | 6,200.00 | 6,240.00 | 5,651.44 | 26,840 |
| 2024-12-16 | 6,140.00 | 6,280.00 | 6,110.00 | 6,230.00 | 5,642.39 | 52,999 |
| 2024-12-13 | 5,990.00 | 6,190.00 | 5,990.00 | 6,190.00 | 5,606.16 | 56,707 |
| 2024-12-12 | 5,940.00 | 6,040.00 | 5,850.00 | 6,030.00 | 5,461.25 | 41,734 |
| 2024-12-11 | 5,830.00 | 5,950.00 | 5,630.00 | 5,940.00 | 5,379.74 | 40,153 |
| 2024-12-10 | 5,580.00 | 5,830.00 | 5,580.00 | 5,800.00 | 5,252.95 | 58,130 |
| 2024-12-09 | 5,790.00 | 5,840.00 | 5,560.00 | 5,600.00 | 5,071.81 | 125,101 |
| 2024-12-06 | 5,940.00 | 5,970.00 | 5,800.00 | 5,850.00 | 5,298.23 | 74,283 |
| 2024-12-05 | 5,970.00 | 5,970.00 | 5,920.00 | 5,930.00 | 5,370.68 | 34,139 |
| 2024-12-04 | 6,010.00 | 6,060.00 | 5,940.00 | 5,970.00 | 5,406.91 | 81,709 |
| 2024-12-03 | 6,010.00 | 6,110.00 | 6,010.00 | 6,070.00 | 5,497.48 | 36,841 |
| 2024-12-02 | 6,070.00 | 6,100.00 | 6,010.00 | 6,010.00 | 5,443.14 | 39,127 |
| 2024-11-29 | 6,100.00 | 6,140.00 | 6,040.00 | 6,060.00 | 5,488.42 | 29,987 |
| 2024-11-28 | 6,060.00 | 6,200.00 | 6,060.00 | 6,110.00 | 5,533.71 | 34,406 |
| 2024-11-27 | 6,120.00 | 6,170.00 | 6,060.00 | 6,060.00 | 5,488.42 | 27,250 |
| 2024-11-26 | 6,140.00 | 6,150.00 | 6,070.00 | 6,120.00 | 5,542.76 | 25,575 |
| 2024-11-25 | 6,100.00 | 6,110.00 | 6,030.00 | 6,080.00 | 5,506.54 | 26,619 |
| 2024-11-22 | 6,140.00 | 6,170.00 | 6,040.00 | 6,080.00 | 5,506.54 | 16,937 |
| 2024-11-21 | 6,090.00 | 6,130.00 | 6,040.00 | 6,100.00 | 5,524.65 | 14,920 |
| 2024-11-20 | 6,080.00 | 6,110.00 | 6,030.00 | 6,100.00 | 5,524.65 | 26,580 |
| 2024-11-19 | 6,070.00 | 6,100.00 | 6,030.00 | 6,050.00 | 5,479.37 | 10,473 |
| 2024-11-18 | 5,950.00 | 6,090.00 | 5,900.00 | 6,030.00 | 5,461.25 | 26,516 |
| 2024-11-15 | 6,030.00 | 6,080.00 | 5,930.00 | 6,040.00 | 5,470.31 | 19,472 |
| 2024-11-14 | 5,920.00 | 6,060.00 | 5,920.00 | 5,990.00 | 5,425.02 | 17,368 |
| 2024-11-13 | 5,970.00 | 6,060.00 | 5,910.00 | 5,930.00 | 5,370.68 | 54,935 |
| 2024-11-12 | 6,250.00 | 6,250.00 | 5,950.00 | 6,020.00 | 5,452.19 | 176,421 |
| 2024-11-11 | 6,330.00 | 6,360.00 | 6,210.00 | 6,250.00 | 5,660.50 | 27,047 |
| 2024-11-08 | 6,330.00 | 6,380.00 | 6,300.00 | 6,320.00 | 5,723.90 | 14,519 |
| 2024-11-07 | 6,360.00 | 6,390.00 | 6,260.00 | 6,330.00 | 5,732.96 | 25,655 |
| 2024-11-06 | 6,340.00 | 6,410.00 | 6,290.00 | 6,380.00 | 5,778.24 | 21,921 |
| 2024-11-05 | 6,330.00 | 6,410.00 | 6,330.00 | 6,400.00 | 5,796.35 | 12,587 |
| 2024-11-04 | 6,270.00 | 6,430.00 | 6,250.00 | 6,330.00 | 5,732.96 | 25,565 |
| 2024-11-01 | 6,320.00 | 6,370.00 | 6,210.00 | 6,240.00 | 5,651.44 | 33,228 |
| 2024-10-31 | 6,260.00 | 6,320.00 | 6,230.00 | 6,320.00 | 5,723.90 | 13,071 |
| 2024-10-30 | 6,260.00 | 6,340.00 | 6,260.00 | 6,280.00 | 5,687.67 | 20,817 |
| 2024-10-29 | 6,290.00 | 6,310.00 | 6,250.00 | 6,280.00 | 5,687.67 | 19,876 |
| 2024-10-28 | 6,300.00 | 6,330.00 | 6,260.00 | 6,290.00 | 5,696.73 | 22,362 |
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.