Korean Drug Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,900.00 | 6,980.00 | 6,860.00 | 6,920.00 | 6,408.46 | 10,870 |
| 2024-01-26 | 6,800.00 | 6,980.00 | 6,780.00 | 6,900.00 | 6,389.94 | 13,834 |
| 2024-01-25 | 6,920.00 | 6,980.00 | 6,760.00 | 6,800.00 | 6,297.33 | 32,923 |
| 2024-01-24 | 7,050.00 | 7,090.00 | 6,940.00 | 6,970.00 | 6,454.77 | 7,469 |
| 2024-01-23 | 7,050.00 | 7,100.00 | 6,900.00 | 7,050.00 | 6,528.85 | 16,814 |
| 2024-01-22 | 6,880.00 | 7,050.00 | 6,860.00 | 7,020.00 | 6,501.07 | 18,748 |
| 2024-01-19 | 6,850.00 | 6,880.00 | 6,780.00 | 6,840.00 | 6,334.38 | 75,055 |
| 2024-01-18 | 6,740.00 | 6,820.00 | 6,700.00 | 6,750.00 | 6,251.03 | 14,001 |
| 2024-01-17 | 6,950.00 | 6,950.00 | 6,760.00 | 6,810.00 | 6,306.59 | 36,270 |
| 2024-01-16 | 7,050.00 | 7,050.00 | 6,920.00 | 6,940.00 | 6,426.98 | 23,457 |
| 2024-01-15 | 7,120.00 | 7,170.00 | 7,020.00 | 7,020.00 | 6,501.07 | 24,131 |
| 2024-01-12 | 7,220.00 | 7,250.00 | 7,030.00 | 7,130.00 | 6,602.94 | 31,988 |
| 2024-01-11 | 7,250.00 | 7,250.00 | 7,190.00 | 7,220.00 | 6,686.29 | 14,179 |
| 2024-01-10 | 7,200.00 | 7,280.00 | 7,190.00 | 7,200.00 | 6,667.77 | 21,247 |
| 2024-01-09 | 7,150.00 | 7,300.00 | 7,140.00 | 7,240.00 | 6,704.81 | 34,189 |
| 2024-01-08 | 7,250.00 | 7,250.00 | 7,100.00 | 7,150.00 | 6,621.46 | 18,851 |
| 2024-01-05 | 7,190.00 | 7,270.00 | 7,140.00 | 7,230.00 | 6,695.55 | 39,900 |
| 2024-01-04 | 7,340.00 | 7,340.00 | 7,110.00 | 7,180.00 | 6,649.24 | 37,841 |
| 2024-01-03 | 7,270.00 | 7,340.00 | 7,230.00 | 7,340.00 | 6,797.42 | 34,453 |
| 2024-01-02 | 7,200.00 | 7,320.00 | 7,190.00 | 7,290.00 | 6,751.11 | 39,901 |
| 2023-12-28 | 7,170.00 | 7,190.00 | 7,020.00 | 7,180.00 | 6,649.24 | 30,030 |
| 2023-12-27 | 7,100.00 | 7,210.00 | 7,040.00 | 7,130.00 | 6,602.94 | 27,435 |
| 2023-12-26 | 7,230.00 | 7,240.00 | 7,050.00 | 7,110.00 | 6,445.51 | 34,266 |
| 2023-12-22 | 7,020.00 | 7,200.00 | 7,020.00 | 7,090.00 | 6,427.38 | 32,774 |
| 2023-12-21 | 7,020.00 | 7,070.00 | 6,950.00 | 7,020.00 | 6,363.92 | 21,418 |
| 2023-12-20 | 7,020.00 | 7,080.00 | 6,990.00 | 7,020.00 | 6,363.92 | 14,756 |
| 2023-12-19 | 7,030.00 | 7,060.00 | 6,970.00 | 7,030.00 | 6,372.98 | 9,599 |
| 2023-12-18 | 7,030.00 | 7,040.00 | 6,960.00 | 7,030.00 | 6,372.98 | 12,835 |
| 2023-12-15 | 7,130.00 | 7,130.00 | 7,020.00 | 7,030.00 | 6,372.98 | 21,811 |
| 2023-12-14 | 7,060.00 | 7,200.00 | 7,030.00 | 7,060.00 | 6,400.18 | 18,152 |
| 2023-12-13 | 7,170.00 | 7,210.00 | 7,030.00 | 7,060.00 | 6,400.18 | 34,794 |
| 2023-12-12 | 7,270.00 | 7,310.00 | 7,170.00 | 7,200.00 | 6,527.09 | 25,252 |
| 2023-12-11 | 7,400.00 | 7,400.00 | 7,130.00 | 7,300.00 | 6,617.75 | 34,566 |
| 2023-12-08 | 7,570.00 | 7,570.00 | 7,240.00 | 7,310.00 | 6,626.81 | 39,979 |
| 2023-12-07 | 7,390.00 | 7,560.00 | 7,360.00 | 7,480.00 | 6,780.93 | 70,302 |
| 2023-12-06 | 7,480.00 | 7,600.00 | 7,290.00 | 7,390.00 | 6,699.34 | 83,343 |
| 2023-12-05 | 7,180.00 | 7,450.00 | 7,170.00 | 7,450.00 | 6,753.73 | 81,951 |
| 2023-12-04 | 7,220.00 | 7,260.00 | 7,070.00 | 7,240.00 | 6,563.36 | 23,780 |
| 2023-12-01 | 7,200.00 | 7,360.00 | 7,130.00 | 7,210.00 | 6,536.16 | 57,771 |
| 2023-11-30 | 7,390.00 | 7,390.00 | 7,180.00 | 7,280.00 | 6,599.62 | 55,706 |
| 2023-11-29 | 7,140.00 | 7,390.00 | 7,080.00 | 7,390.00 | 6,699.34 | 116,426 |
| 2023-11-28 | 7,210.00 | 7,210.00 | 7,020.00 | 7,140.00 | 6,472.70 | 65,097 |
| 2023-11-27 | 7,050.00 | 7,330.00 | 6,920.00 | 7,190.00 | 6,518.03 | 83,579 |
| 2023-11-24 | 7,080.00 | 7,080.00 | 6,980.00 | 7,040.00 | 6,382.05 | 33,125 |
| 2023-11-23 | 6,900.00 | 7,100.00 | 6,880.00 | 7,080.00 | 6,418.31 | 114,844 |
| 2023-11-22 | 6,920.00 | 6,920.00 | 6,840.00 | 6,900.00 | 6,255.13 | 8,633 |
| 2023-11-21 | 6,840.00 | 7,010.00 | 6,840.00 | 6,920.00 | 6,273.26 | 10,314 |
| 2023-11-20 | 6,920.00 | 7,000.00 | 6,790.00 | 6,870.00 | 6,227.94 | 15,146 |
| 2023-11-17 | 7,020.00 | 7,050.00 | 6,820.00 | 6,860.00 | 6,218.87 | 19,050 |
| 2023-11-16 | 7,070.00 | 7,080.00 | 6,960.00 | 7,020.00 | 6,363.92 | 20,951 |
| 2023-11-15 | 6,990.00 | 7,100.00 | 6,950.00 | 7,070.00 | 6,409.24 | 38,212 |
| 2023-11-14 | 6,880.00 | 7,000.00 | 6,860.00 | 6,980.00 | 6,327.66 | 20,557 |
| 2023-11-13 | 7,010.00 | 7,040.00 | 6,840.00 | 6,870.00 | 6,227.94 | 17,512 |
| 2023-11-10 | 7,050.00 | 7,080.00 | 6,900.00 | 7,000.00 | 6,345.79 | 24,864 |
| 2023-11-09 | 7,050.00 | 7,070.00 | 6,900.00 | 7,050.00 | 6,391.11 | 14,205 |
| 2023-11-08 | 6,990.00 | 7,150.00 | 6,960.00 | 7,050.00 | 6,391.11 | 50,267 |
| 2023-11-07 | 7,020.00 | 7,050.00 | 6,880.00 | 6,970.00 | 6,318.59 | 16,325 |
| 2023-11-06 | 7,060.00 | 7,060.00 | 6,930.00 | 7,020.00 | 6,363.92 | 29,812 |
| 2023-11-03 | 6,840.00 | 7,040.00 | 6,840.00 | 7,000.00 | 6,345.79 | 58,957 |
| 2023-11-02 | 6,770.00 | 6,900.00 | 6,770.00 | 6,830.00 | 6,191.67 | 10,134 |
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.