Kyung Dong Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,330.00 | 6,370.00 | 6,270.00 | 6,300.00 | 5,705.79 | 22,366 |
| 2024-10-24 | 6,350.00 | 6,380.00 | 6,320.00 | 6,330.00 | 5,732.96 | 23,606 |
| 2024-10-23 | 6,440.00 | 6,480.00 | 6,360.00 | 6,380.00 | 5,778.24 | 35,946 |
| 2024-10-22 | 6,690.00 | 6,690.00 | 6,390.00 | 6,440.00 | 5,832.58 | 72,999 |
| 2024-10-21 | 6,570.00 | 6,570.00 | 6,420.00 | 6,450.00 | 5,841.64 | 37,297 |
| 2024-10-18 | 6,440.00 | 6,580.00 | 6,390.00 | 6,520.00 | 5,905.03 | 77,098 |
| 2024-10-17 | 6,390.00 | 6,480.00 | 6,310.00 | 6,430.00 | 5,823.52 | 59,442 |
| 2024-10-16 | 6,200.00 | 6,790.00 | 6,200.00 | 6,400.00 | 5,796.35 | 894,310 |
| 2024-10-15 | 6,270.00 | 6,280.00 | 6,210.00 | 6,250.00 | 5,660.50 | 15,047 |
| 2024-10-14 | 6,180.00 | 6,250.00 | 6,180.00 | 6,250.00 | 5,660.50 | 15,491 |
| 2024-10-11 | 6,210.00 | 6,270.00 | 6,210.00 | 6,210.00 | 5,624.27 | 8,113 |
| 2024-10-10 | 6,250.00 | 6,290.00 | 6,220.00 | 6,220.00 | 5,633.33 | 13,881 |
| 2024-10-08 | 6,260.00 | 6,260.00 | 6,180.00 | 6,240.00 | 5,651.44 | 17,678 |
| 2024-10-07 | 6,170.00 | 6,260.00 | 6,170.00 | 6,260.00 | 5,669.56 | 23,977 |
| 2024-10-04 | 6,180.00 | 6,230.00 | 6,150.00 | 6,190.00 | 5,606.16 | 20,259 |
| 2024-10-02 | 6,230.00 | 6,230.00 | 6,130.00 | 6,180.00 | 5,597.10 | 30,900 |
| 2024-09-30 | 6,320.00 | 6,330.00 | 6,230.00 | 6,230.00 | 5,642.39 | 23,569 |
| 2024-09-27 | 6,300.00 | 6,330.00 | 6,250.00 | 6,300.00 | 5,705.79 | 26,901 |
| 2024-09-26 | 6,220.00 | 6,360.00 | 6,220.00 | 6,300.00 | 5,705.79 | 23,040 |
| 2024-09-25 | 6,270.00 | 6,290.00 | 6,210.00 | 6,210.00 | 5,624.27 | 22,761 |
| 2024-09-24 | 6,250.00 | 6,290.00 | 6,210.00 | 6,230.00 | 5,642.39 | 14,493 |
| 2024-09-23 | 6,300.00 | 6,360.00 | 6,240.00 | 6,250.00 | 5,660.50 | 22,585 |
| 2024-09-20 | 6,310.00 | 6,330.00 | 6,270.00 | 6,300.00 | 5,705.79 | 31,654 |
| 2024-09-19 | 6,250.00 | 6,300.00 | 6,230.00 | 6,280.00 | 5,687.67 | 39,499 |
| 2024-09-13 | 6,280.00 | 6,280.00 | 6,210.00 | 6,250.00 | 5,660.50 | 19,134 |
| 2024-09-12 | 6,220.00 | 6,300.00 | 6,210.00 | 6,260.00 | 5,669.56 | 37,748 |
| 2024-09-11 | 6,310.00 | 6,370.00 | 6,160.00 | 6,250.00 | 5,660.50 | 59,288 |
| 2024-09-10 | 6,150.00 | 6,220.00 | 6,130.00 | 6,200.00 | 5,615.22 | 32,402 |
| 2024-09-09 | 6,100.00 | 6,200.00 | 6,070.00 | 6,180.00 | 5,597.10 | 24,053 |
| 2024-09-06 | 6,220.00 | 6,240.00 | 6,080.00 | 6,150.00 | 5,569.93 | 64,631 |
| 2024-09-05 | 6,240.00 | 6,260.00 | 6,150.00 | 6,220.00 | 5,633.33 | 62,090 |
| 2024-09-04 | 6,300.00 | 6,350.00 | 6,180.00 | 6,220.00 | 5,633.33 | 130,451 |
| 2024-09-03 | 6,430.00 | 6,450.00 | 6,330.00 | 6,330.00 | 5,732.96 | 48,647 |
| 2024-09-02 | 6,420.00 | 6,500.00 | 6,360.00 | 6,390.00 | 5,787.30 | 47,836 |
| 2024-08-30 | 6,450.00 | 6,490.00 | 6,420.00 | 6,460.00 | 5,850.69 | 57,688 |
| 2024-08-29 | 6,600.00 | 6,600.00 | 6,410.00 | 6,420.00 | 5,814.47 | 92,893 |
| 2024-08-28 | 6,690.00 | 6,710.00 | 6,570.00 | 6,590.00 | 5,968.43 | 69,927 |
| 2024-08-27 | 6,600.00 | 6,700.00 | 6,580.00 | 6,670.00 | 6,040.89 | 43,060 |
| 2024-08-26 | 6,690.00 | 6,790.00 | 6,590.00 | 6,630.00 | 6,004.66 | 63,446 |
| 2024-08-23 | 6,800.00 | 6,810.00 | 6,690.00 | 6,710.00 | 6,077.11 | 48,879 |
| 2024-08-22 | 6,890.00 | 6,920.00 | 6,750.00 | 6,820.00 | 6,176.74 | 49,147 |
| 2024-08-21 | 6,940.00 | 6,950.00 | 6,850.00 | 6,890.00 | 6,240.14 | 44,402 |
| 2024-08-20 | 6,970.00 | 6,970.00 | 6,900.00 | 6,940.00 | 6,285.42 | 59,089 |
| 2024-08-19 | 6,880.00 | 6,970.00 | 6,840.00 | 6,930.00 | 6,276.36 | 85,339 |
| 2024-08-16 | 6,760.00 | 6,880.00 | 6,740.00 | 6,850.00 | 6,203.91 | 53,482 |
| 2024-08-14 | 6,730.00 | 6,820.00 | 6,700.00 | 6,740.00 | 6,104.28 | 35,826 |
| 2024-08-13 | 6,920.00 | 6,920.00 | 6,680.00 | 6,710.00 | 6,077.11 | 77,955 |
| 2024-08-12 | 6,760.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,212.97 | 83,333 |
| 2024-08-09 | 6,860.00 | 6,930.00 | 6,730.00 | 6,780.00 | 6,140.51 | 97,294 |
| 2024-08-08 | 6,500.00 | 6,930.00 | 6,500.00 | 6,850.00 | 6,203.91 | 161,664 |
| 2024-08-07 | 6,500.00 | 6,710.00 | 6,470.00 | 6,610.00 | 5,986.55 | 97,209 |
| 2024-08-06 | 6,270.00 | 6,700.00 | 6,270.00 | 6,430.00 | 5,823.52 | 110,479 |
| 2024-08-05 | 6,770.00 | 6,830.00 | 6,170.00 | 6,270.00 | 5,678.61 | 314,106 |
| 2024-08-02 | 6,910.00 | 6,930.00 | 6,820.00 | 6,920.00 | 6,267.31 | 85,314 |
| 2024-08-01 | 6,990.00 | 7,030.00 | 6,910.00 | 6,950.00 | 6,294.48 | 78,144 |
| 2024-07-31 | 6,880.00 | 6,970.00 | 6,830.00 | 6,970.00 | 6,312.59 | 49,559 |
| 2024-07-30 | 6,980.00 | 7,020.00 | 6,850.00 | 6,920.00 | 6,267.31 | 64,077 |
| 2024-07-29 | 6,870.00 | 7,030.00 | 6,870.00 | 6,980.00 | 6,321.65 | 89,273 |
| 2024-07-26 | 6,750.00 | 6,960.00 | 6,730.00 | 6,940.00 | 6,285.42 | 126,523 |
| 2024-07-25 | 6,810.00 | 6,880.00 | 6,640.00 | 6,750.00 | 6,113.34 | 94,711 |
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.