Korean Drug Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,430.00 | 5,470.00 | 5,350.00 | 5,380.00 | 4,982.30 | 18,216 |
| 2024-07-24 | 5,370.00 | 5,470.00 | 5,320.00 | 5,430.00 | 5,028.61 | 22,984 |
| 2024-07-23 | 5,290.00 | 5,400.00 | 5,290.00 | 5,380.00 | 4,982.30 | 12,315 |
| 2024-07-22 | 5,260.00 | 5,340.00 | 5,200.00 | 5,320.00 | 4,926.74 | 17,465 |
| 2024-07-19 | 5,340.00 | 5,360.00 | 5,200.00 | 5,260.00 | 4,871.17 | 67,335 |
| 2024-07-18 | 5,720.00 | 6,340.00 | 5,340.00 | 5,340.00 | 4,945.26 | 1,129,469 |
| 2024-07-17 | 5,620.00 | 5,800.00 | 5,620.00 | 5,720.00 | 5,297.17 | 22,353 |
| 2024-07-16 | 5,610.00 | 5,680.00 | 5,570.00 | 5,670.00 | 5,250.86 | 14,530 |
| 2024-07-15 | 5,520.00 | 5,680.00 | 5,520.00 | 5,610.00 | 5,195.30 | 19,793 |
| 2024-07-12 | 5,490.00 | 5,620.00 | 5,480.00 | 5,520.00 | 5,111.95 | 13,700 |
| 2024-07-11 | 5,560.00 | 5,590.00 | 5,440.00 | 5,550.00 | 5,139.74 | 15,262 |
| 2024-07-10 | 5,540.00 | 5,620.00 | 5,500.00 | 5,560.00 | 5,149.00 | 7,974 |
| 2024-07-09 | 5,530.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,130.47 | 6,132 |
| 2024-07-08 | 5,460.00 | 5,550.00 | 5,460.00 | 5,530.00 | 5,121.21 | 11,010 |
| 2024-07-05 | 5,380.00 | 5,470.00 | 5,380.00 | 5,460.00 | 5,056.39 | 8,342 |
| 2024-07-04 | 5,410.00 | 5,500.00 | 5,300.00 | 5,440.00 | 5,037.87 | 25,394 |
| 2024-07-03 | 5,470.00 | 5,530.00 | 5,410.00 | 5,460.00 | 5,056.39 | 9,765 |
| 2024-07-02 | 5,550.00 | 5,550.00 | 5,400.00 | 5,480.00 | 5,074.91 | 13,005 |
| 2024-07-01 | 5,550.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,139.74 | 8,637 |
| 2024-06-28 | 5,540.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,139.74 | 5,161 |
| 2024-06-27 | 5,540.00 | 5,580.00 | 5,480.00 | 5,540.00 | 5,130.47 | 5,778 |
| 2024-06-26 | 5,520.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,130.47 | 6,749 |
| 2024-06-25 | 5,520.00 | 5,580.00 | 5,460.00 | 5,500.00 | 5,093.43 | 7,437 |
| 2024-06-24 | 5,630.00 | 5,690.00 | 5,440.00 | 5,520.00 | 5,111.95 | 22,004 |
| 2024-06-21 | 5,600.00 | 5,700.00 | 5,560.00 | 5,620.00 | 5,204.56 | 15,908 |
| 2024-06-20 | 5,580.00 | 5,720.00 | 5,550.00 | 5,640.00 | 5,223.08 | 41,559 |
| 2024-06-19 | 5,650.00 | 5,750.00 | 5,480.00 | 5,560.00 | 5,149.00 | 110,050 |
| 2024-06-18 | 5,900.00 | 6,070.00 | 5,560.00 | 5,750.00 | 5,324.95 | 265,650 |
| 2024-06-17 | 6,240.00 | 6,240.00 | 6,010.00 | 6,210.00 | 5,750.95 | 56,802 |
| 2024-06-14 | 6,170.00 | 6,250.00 | 6,150.00 | 6,240.00 | 5,778.73 | 14,771 |
| 2024-06-13 | 6,240.00 | 6,240.00 | 6,190.00 | 6,240.00 | 5,778.73 | 10,708 |
| 2024-06-12 | 6,230.00 | 6,260.00 | 6,160.00 | 6,240.00 | 5,778.73 | 5,895 |
| 2024-06-11 | 6,210.00 | 6,310.00 | 6,150.00 | 6,230.00 | 5,769.47 | 7,353 |
| 2024-06-10 | 6,270.00 | 6,270.00 | 6,090.00 | 6,260.00 | 5,797.25 | 18,257 |
| 2024-06-07 | 6,280.00 | 6,360.00 | 6,180.00 | 6,280.00 | 5,815.77 | 11,229 |
| 2024-06-05 | 6,200.00 | 6,370.00 | 6,170.00 | 6,290.00 | 5,825.03 | 25,898 |
| 2024-06-04 | 6,210.00 | 6,260.00 | 6,110.00 | 6,200.00 | 5,741.69 | 17,347 |
| 2024-06-03 | 6,050.00 | 6,340.00 | 6,000.00 | 6,220.00 | 5,760.21 | 65,796 |
| 2024-05-31 | 6,060.00 | 6,100.00 | 5,960.00 | 6,050.00 | 5,602.77 | 14,447 |
| 2024-05-30 | 5,940.00 | 6,070.00 | 5,900.00 | 6,060.00 | 5,612.04 | 17,438 |
| 2024-05-29 | 6,010.00 | 6,020.00 | 5,890.00 | 5,940.00 | 5,500.91 | 14,764 |
| 2024-05-28 | 5,990.00 | 6,040.00 | 5,950.00 | 5,960.00 | 5,519.43 | 5,758 |
| 2024-05-27 | 5,980.00 | 6,030.00 | 5,930.00 | 5,960.00 | 5,519.43 | 10,065 |
| 2024-05-24 | 6,010.00 | 6,010.00 | 5,900.00 | 5,980.00 | 5,537.95 | 14,895 |
| 2024-05-23 | 6,040.00 | 6,040.00 | 5,950.00 | 6,010.00 | 5,565.73 | 12,856 |
| 2024-05-22 | 6,000.00 | 6,020.00 | 5,940.00 | 5,970.00 | 5,528.69 | 17,893 |
| 2024-05-21 | 6,020.00 | 6,060.00 | 5,950.00 | 6,000.00 | 5,556.47 | 16,992 |
| 2024-05-20 | 6,180.00 | 6,230.00 | 5,950.00 | 6,010.00 | 5,565.73 | 87,276 |
| 2024-05-17 | 6,230.00 | 6,250.00 | 6,190.00 | 6,230.00 | 5,769.47 | 6,797 |
| 2024-05-16 | 6,210.00 | 6,270.00 | 6,190.00 | 6,230.00 | 5,769.47 | 6,485 |
| 2024-05-14 | 6,150.00 | 6,230.00 | 6,120.00 | 6,210.00 | 5,750.95 | 6,120 |
| 2024-05-13 | 6,230.00 | 6,230.00 | 6,100.00 | 6,150.00 | 5,695.38 | 8,609 |
| 2024-05-10 | 6,220.00 | 6,220.00 | 6,150.00 | 6,160.00 | 5,704.64 | 10,588 |
| 2024-05-09 | 6,200.00 | 6,210.00 | 6,150.00 | 6,200.00 | 5,741.69 | 8,296 |
| 2024-05-08 | 6,070.00 | 6,230.00 | 6,070.00 | 6,200.00 | 5,741.69 | 27,655 |
| 2024-05-07 | 6,280.00 | 6,280.00 | 6,180.00 | 6,200.00 | 5,741.69 | 12,176 |
| 2024-05-03 | 6,210.00 | 6,270.00 | 6,120.00 | 6,180.00 | 5,723.16 | 23,364 |
| 2024-05-02 | 6,190.00 | 6,220.00 | 6,050.00 | 6,150.00 | 5,695.38 | 49,017 |
| 2024-04-30 | 6,300.00 | 6,440.00 | 6,160.00 | 6,190.00 | 5,732.43 | 188,646 |
| 2024-04-29 | 6,640.00 | 6,700.00 | 6,500.00 | 6,540.00 | 6,056.55 | 41,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 180.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
| 2021-12-29 | 170.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.