Korean Drug Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,870.00 | 8,250.00 | 7,870.00 | 7,950.00 | 7,207.00 | 65,503 |
| 2023-02-07 | 7,830.00 | 7,900.00 | 7,820.00 | 7,860.00 | 7,125.41 | 6,713 |
| 2023-02-06 | 7,930.00 | 7,930.00 | 7,810.00 | 7,910.00 | 7,170.74 | 13,309 |
| 2023-02-03 | 7,930.00 | 7,970.00 | 7,710.00 | 7,930.00 | 7,188.87 | 6,230 |
| 2023-02-02 | 7,950.00 | 7,950.00 | 7,880.00 | 7,930.00 | 7,188.87 | 9,452 |
| 2023-02-01 | 7,930.00 | 7,960.00 | 7,810.00 | 7,930.00 | 7,188.87 | 12,048 |
| 2023-01-31 | 7,830.00 | 7,950.00 | 7,780.00 | 7,930.00 | 7,188.87 | 10,447 |
| 2023-01-30 | 7,810.00 | 7,960.00 | 7,750.00 | 7,800.00 | 7,071.02 | 20,733 |
| 2023-01-27 | 7,890.00 | 7,890.00 | 7,750.00 | 7,800.00 | 7,071.02 | 10,180 |
| 2023-01-26 | 7,980.00 | 7,980.00 | 7,820.00 | 7,850.00 | 7,116.35 | 14,105 |
| 2023-01-25 | 7,970.00 | 8,030.00 | 7,910.00 | 7,970.00 | 7,225.13 | 9,588 |
| 2023-01-20 | 7,820.00 | 8,040.00 | 7,810.00 | 8,040.00 | 7,288.59 | 19,206 |
| 2023-01-19 | 7,900.00 | 7,900.00 | 7,730.00 | 7,890.00 | 7,152.61 | 5,343 |
| 2023-01-18 | 7,800.00 | 7,950.00 | 7,640.00 | 7,950.00 | 7,207.00 | 24,295 |
| 2023-01-17 | 8,030.00 | 8,120.00 | 7,780.00 | 7,860.00 | 7,125.41 | 56,170 |
| 2023-01-16 | 8,150.00 | 8,190.00 | 8,020.00 | 8,100.00 | 7,342.98 | 38,320 |
| 2023-01-13 | 8,160.00 | 8,260.00 | 8,090.00 | 8,150.00 | 7,388.31 | 12,116 |
| 2023-01-12 | 8,260.00 | 8,290.00 | 8,150.00 | 8,150.00 | 7,388.31 | 12,085 |
| 2023-01-11 | 8,210.00 | 8,290.00 | 8,180.00 | 8,200.00 | 7,433.64 | 12,836 |
| 2023-01-10 | 8,200.00 | 8,260.00 | 8,150.00 | 8,220.00 | 7,451.77 | 31,462 |
| 2023-01-09 | 8,250.00 | 8,340.00 | 8,230.00 | 8,240.00 | 7,469.90 | 28,455 |
| 2023-01-06 | 8,050.00 | 8,260.00 | 7,990.00 | 8,250.00 | 7,478.96 | 30,046 |
| 2023-01-05 | 8,280.00 | 8,330.00 | 8,060.00 | 8,110.00 | 7,352.05 | 37,906 |
| 2023-01-04 | 8,150.00 | 8,330.00 | 7,610.00 | 8,280.00 | 7,506.16 | 72,440 |
| 2023-01-03 | 8,370.00 | 8,370.00 | 7,850.00 | 8,150.00 | 7,388.31 | 141,065 |
| 2023-01-02 | 7,990.00 | 8,610.00 | 7,890.00 | 8,410.00 | 7,624.01 | 449,683 |
| 2022-12-29 | 7,900.00 | 7,980.00 | 7,610.00 | 7,830.00 | 7,098.22 | 61,872 |
| 2022-12-28 | 7,940.00 | 8,080.00 | 7,880.00 | 7,890.00 | 7,152.61 | 101,859 |
| 2022-12-27 | 8,050.00 | 8,090.00 | 7,900.00 | 8,040.00 | 7,125.41 | 55,311 |
| 2022-12-26 | 7,780.00 | 8,160.00 | 7,770.00 | 8,040.00 | 7,125.41 | 133,248 |
| 2022-12-23 | 7,920.00 | 7,920.00 | 7,680.00 | 7,730.00 | 6,850.68 | 113,294 |
| 2022-12-22 | 7,950.00 | 7,950.00 | 7,830.00 | 7,920.00 | 7,019.06 | 41,479 |
| 2022-12-21 | 7,690.00 | 7,920.00 | 7,680.00 | 7,920.00 | 7,019.06 | 75,069 |
| 2022-12-20 | 7,900.00 | 7,920.00 | 7,600.00 | 7,690.00 | 6,815.23 | 95,871 |
| 2022-12-19 | 7,940.00 | 8,070.00 | 7,870.00 | 7,900.00 | 7,001.34 | 98,605 |
| 2022-12-16 | 8,140.00 | 8,310.00 | 8,020.00 | 8,100.00 | 7,178.59 | 119,222 |
| 2022-12-15 | 8,400.00 | 8,450.00 | 8,190.00 | 8,230.00 | 7,293.80 | 136,955 |
| 2022-12-14 | 8,740.00 | 8,860.00 | 8,290.00 | 8,380.00 | 7,426.74 | 647,046 |
| 2022-12-13 | 8,050.00 | 8,650.00 | 7,820.00 | 8,460.00 | 7,497.63 | 1,640,801 |
| 2022-12-12 | 7,490.00 | 7,920.00 | 7,490.00 | 7,850.00 | 6,957.03 | 89,687 |
| 2022-12-09 | 7,370.00 | 7,490.00 | 7,370.00 | 7,450.00 | 6,602.53 | 16,709 |
| 2022-12-08 | 7,460.00 | 7,500.00 | 7,340.00 | 7,340.00 | 6,505.04 | 26,130 |
| 2022-12-07 | 7,480.00 | 7,500.00 | 7,370.00 | 7,490.00 | 6,637.98 | 6,019 |
| 2022-12-06 | 7,610.00 | 7,620.00 | 7,480.00 | 7,480.00 | 6,629.11 | 15,491 |
| 2022-12-05 | 7,570.00 | 7,700.00 | 7,560.00 | 7,680.00 | 6,806.36 | 13,981 |
| 2022-12-02 | 7,640.00 | 7,660.00 | 7,570.00 | 7,570.00 | 6,708.88 | 6,537 |
| 2022-12-01 | 7,640.00 | 7,680.00 | 7,580.00 | 7,640.00 | 6,770.91 | 10,904 |
| 2022-11-30 | 7,510.00 | 7,580.00 | 7,480.00 | 7,550.00 | 6,691.15 | 8,673 |
| 2022-11-29 | 7,350.00 | 7,530.00 | 7,350.00 | 7,480.00 | 6,629.11 | 7,536 |
| 2022-11-28 | 7,750.00 | 7,770.00 | 7,440.00 | 7,450.00 | 6,602.53 | 29,200 |
| 2022-11-25 | 7,780.00 | 7,780.00 | 7,700.00 | 7,750.00 | 6,868.40 | 9,994 |
| 2022-11-24 | 7,610.00 | 7,810.00 | 7,610.00 | 7,780.00 | 6,894.99 | 21,490 |
| 2022-11-23 | 7,550.00 | 7,600.00 | 7,510.00 | 7,590.00 | 6,726.60 | 16,451 |
| 2022-11-22 | 7,460.00 | 7,540.00 | 7,440.00 | 7,540.00 | 6,682.29 | 11,773 |
| 2022-11-21 | 7,600.00 | 7,600.00 | 7,450.00 | 7,490.00 | 6,637.98 | 19,829 |
| 2022-11-18 | 7,560.00 | 7,700.00 | 7,560.00 | 7,600.00 | 6,735.46 | 38,343 |
| 2022-11-17 | 7,560.00 | 7,630.00 | 7,450.00 | 7,630.00 | 6,762.05 | 19,935 |
| 2022-11-16 | 7,600.00 | 7,610.00 | 7,400.00 | 7,560.00 | 6,700.01 | 26,505 |
| 2022-11-15 | 7,400.00 | 7,590.00 | 7,350.00 | 7,590.00 | 6,726.60 | 41,917 |
| 2022-11-14 | 7,250.00 | 7,480.00 | 7,190.00 | 7,350.00 | 6,513.90 | 50,963 |
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.