Korean Drug Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,320.00 | 7,320.00 | 7,170.00 | 7,230.00 | 6,407.55 | 26,334 |
| 2022-11-10 | 7,160.00 | 7,160.00 | 7,110.00 | 7,140.00 | 6,327.79 | 7,435 |
| 2022-11-09 | 7,160.00 | 7,230.00 | 7,130.00 | 7,160.00 | 6,345.52 | 13,821 |
| 2022-11-08 | 7,080.00 | 7,160.00 | 7,080.00 | 7,160.00 | 6,345.52 | 24,739 |
| 2022-11-07 | 7,050.00 | 7,080.00 | 7,000.00 | 7,070.00 | 6,265.75 | 5,898 |
| 2022-11-04 | 7,040.00 | 7,090.00 | 6,940.00 | 7,050.00 | 6,248.03 | 11,398 |
| 2022-11-03 | 7,010.00 | 7,090.00 | 6,970.00 | 7,060.00 | 6,256.89 | 11,226 |
| 2022-11-02 | 7,050.00 | 7,140.00 | 7,030.00 | 7,120.00 | 6,310.07 | 7,978 |
| 2022-11-01 | 7,090.00 | 7,130.00 | 7,050.00 | 7,050.00 | 6,248.03 | 17,422 |
| 2022-10-31 | 7,110.00 | 7,120.00 | 7,040.00 | 7,090.00 | 6,283.48 | 12,564 |
| 2022-10-28 | 7,150.00 | 7,150.00 | 7,020.00 | 7,080.00 | 6,274.62 | 6,237 |
| 2022-10-27 | 7,060.00 | 7,140.00 | 7,020.00 | 7,140.00 | 6,327.79 | 20,797 |
| 2022-10-26 | 7,080.00 | 7,080.00 | 6,970.00 | 7,060.00 | 6,256.89 | 11,785 |
| 2022-10-25 | 7,070.00 | 7,120.00 | 7,000.00 | 7,040.00 | 6,239.17 | 12,195 |
| 2022-10-24 | 7,040.00 | 7,100.00 | 7,020.00 | 7,030.00 | 6,230.30 | 14,220 |
| 2022-10-21 | 6,990.00 | 7,040.00 | 6,940.00 | 7,030.00 | 6,230.30 | 10,061 |
| 2022-10-20 | 7,080.00 | 7,100.00 | 6,990.00 | 7,020.00 | 6,221.44 | 9,535 |
| 2022-10-19 | 7,240.00 | 7,240.00 | 7,010.00 | 7,040.00 | 6,239.17 | 14,531 |
| 2022-10-18 | 7,040.00 | 7,210.00 | 7,040.00 | 7,200.00 | 6,380.97 | 13,532 |
| 2022-10-17 | 6,920.00 | 7,060.00 | 6,890.00 | 7,050.00 | 6,248.03 | 6,615 |
| 2022-10-14 | 6,800.00 | 7,050.00 | 6,800.00 | 6,960.00 | 6,168.27 | 23,919 |
| 2022-10-13 | 7,110.00 | 7,110.00 | 6,720.00 | 6,720.00 | 5,955.57 | 28,313 |
| 2022-10-12 | 7,160.00 | 7,200.00 | 7,020.00 | 7,200.00 | 6,380.97 | 12,879 |
| 2022-10-11 | 7,320.00 | 7,390.00 | 7,030.00 | 7,240.00 | 6,416.42 | 9,052 |
| 2022-10-07 | 7,420.00 | 7,440.00 | 7,330.00 | 7,440.00 | 6,593.66 | 9,734 |
| 2022-10-06 | 7,300.00 | 7,500.00 | 7,300.00 | 7,440.00 | 6,593.66 | 18,410 |
| 2022-10-05 | 7,290.00 | 7,390.00 | 7,190.00 | 7,380.00 | 6,540.49 | 20,656 |
| 2022-10-04 | 7,060.00 | 7,350.00 | 7,030.00 | 7,320.00 | 6,487.32 | 36,606 |
| 2022-09-30 | 6,820.00 | 7,180.00 | 6,800.00 | 7,100.00 | 6,292.34 | 18,379 |
| 2022-09-29 | 6,800.00 | 7,260.00 | 6,800.00 | 6,910.00 | 6,123.95 | 100,853 |
| 2022-09-28 | 6,920.00 | 7,050.00 | 6,630.00 | 6,660.00 | 5,902.39 | 15,386 |
| 2022-09-27 | 6,720.00 | 7,030.00 | 6,720.00 | 6,900.00 | 6,115.09 | 26,492 |
| 2022-09-26 | 7,210.00 | 7,220.00 | 6,970.00 | 6,990.00 | 6,194.85 | 25,189 |
| 2022-09-23 | 7,330.00 | 7,330.00 | 6,940.00 | 7,300.00 | 6,469.59 | 17,599 |
| 2022-09-22 | 7,430.00 | 7,430.00 | 7,240.00 | 7,300.00 | 6,469.59 | 8,315 |
| 2022-09-21 | 7,440.00 | 7,440.00 | 7,270.00 | 7,390.00 | 6,549.35 | 4,449 |
| 2022-09-20 | 7,350.00 | 7,480.00 | 7,340.00 | 7,440.00 | 6,593.66 | 5,169 |
| 2022-09-19 | 7,390.00 | 7,450.00 | 7,300.00 | 7,440.00 | 6,593.66 | 14,686 |
| 2022-09-16 | 7,470.00 | 7,470.00 | 7,370.00 | 7,370.00 | 6,531.63 | 9,976 |
| 2022-09-15 | 7,500.00 | 7,540.00 | 7,410.00 | 7,450.00 | 6,602.53 | 13,129 |
| 2022-09-14 | 7,500.00 | 7,540.00 | 7,420.00 | 7,500.00 | 6,646.84 | 6,991 |
| 2022-09-13 | 7,580.00 | 7,680.00 | 7,560.00 | 7,640.00 | 6,770.91 | 5,989 |
| 2022-09-08 | 7,490.00 | 7,570.00 | 7,250.00 | 7,500.00 | 6,646.84 | 38,521 |
| 2022-09-07 | 7,640.00 | 7,660.00 | 7,450.00 | 7,450.00 | 6,602.53 | 13,519 |
| 2022-09-06 | 7,650.00 | 7,690.00 | 7,590.00 | 7,640.00 | 6,770.91 | 7,820 |
| 2022-09-05 | 7,800.00 | 7,800.00 | 7,650.00 | 7,650.00 | 6,779.78 | 7,840 |
| 2022-09-02 | 7,890.00 | 7,890.00 | 7,720.00 | 7,800.00 | 6,912.71 | 9,444 |
| 2022-09-01 | 7,900.00 | 8,000.00 | 7,770.00 | 7,890.00 | 6,992.48 | 6,000 |
| 2022-08-31 | 7,920.00 | 7,990.00 | 7,820.00 | 7,960.00 | 7,054.51 | 9,223 |
| 2022-08-30 | 7,720.00 | 7,900.00 | 7,720.00 | 7,880.00 | 6,983.61 | 7,025 |
| 2022-08-29 | 7,970.00 | 7,970.00 | 7,720.00 | 7,720.00 | 6,841.81 | 19,345 |
| 2022-08-26 | 7,990.00 | 8,120.00 | 7,950.00 | 8,040.00 | 7,125.41 | 21,776 |
| 2022-08-25 | 7,970.00 | 8,080.00 | 7,910.00 | 7,980.00 | 7,072.24 | 9,311 |
| 2022-08-24 | 7,940.00 | 7,970.00 | 7,790.00 | 7,970.00 | 7,063.37 | 17,311 |
| 2022-08-23 | 7,810.00 | 7,930.00 | 7,700.00 | 7,900.00 | 7,001.34 | 16,891 |
| 2022-08-22 | 8,080.00 | 8,080.00 | 7,830.00 | 7,900.00 | 7,001.34 | 16,331 |
| 2022-08-19 | 8,030.00 | 8,160.00 | 7,930.00 | 7,980.00 | 7,072.24 | 30,513 |
| 2022-08-18 | 8,040.00 | 8,050.00 | 7,930.00 | 8,050.00 | 7,134.27 | 14,795 |
| 2022-08-17 | 8,180.00 | 8,180.00 | 8,070.00 | 8,140.00 | 7,214.04 | 12,189 |
| 2022-08-16 | 8,140.00 | 8,220.00 | 8,100.00 | 8,180.00 | 7,249.49 | 20,308 |
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.