Korean Drug Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,110.00 | 8,170.00 | 8,030.00 | 8,140.00 | 7,214.04 | 15,120 |
| 2022-08-11 | 8,120.00 | 8,180.00 | 8,050.00 | 8,110.00 | 7,187.45 | 21,455 |
| 2022-08-10 | 8,070.00 | 8,140.00 | 8,010.00 | 8,080.00 | 7,160.86 | 10,560 |
| 2022-08-09 | 7,960.00 | 8,660.00 | 7,940.00 | 8,110.00 | 7,187.45 | 154,527 |
| 2022-08-08 | 8,060.00 | 8,110.00 | 7,980.00 | 7,980.00 | 7,072.24 | 9,000 |
| 2022-08-05 | 7,880.00 | 8,070.00 | 7,880.00 | 8,040.00 | 7,125.41 | 18,590 |
| 2022-08-04 | 7,870.00 | 7,970.00 | 7,870.00 | 7,910.00 | 7,010.20 | 9,440 |
| 2022-08-03 | 7,710.00 | 7,880.00 | 7,710.00 | 7,870.00 | 6,974.75 | 9,649 |
| 2022-08-02 | 7,880.00 | 7,920.00 | 7,720.00 | 7,750.00 | 6,868.40 | 16,648 |
| 2022-08-01 | 7,890.00 | 7,970.00 | 7,860.00 | 7,880.00 | 6,983.61 | 12,123 |
| 2022-07-29 | 7,900.00 | 7,950.00 | 7,870.00 | 7,890.00 | 6,992.48 | 6,231 |
| 2022-07-28 | 7,900.00 | 8,000.00 | 7,880.00 | 7,910.00 | 7,010.20 | 13,809 |
| 2022-07-27 | 7,890.00 | 7,950.00 | 7,820.00 | 7,880.00 | 6,983.61 | 10,256 |
| 2022-07-26 | 7,890.00 | 7,920.00 | 7,830.00 | 7,860.00 | 6,965.89 | 10,229 |
| 2022-07-25 | 8,040.00 | 8,040.00 | 7,850.00 | 7,890.00 | 6,992.48 | 16,101 |
| 2022-07-22 | 8,230.00 | 8,250.00 | 8,000.00 | 8,030.00 | 7,116.55 | 14,449 |
| 2022-07-21 | 8,250.00 | 8,260.00 | 8,180.00 | 8,220.00 | 7,284.94 | 9,221 |
| 2022-07-20 | 8,250.00 | 8,320.00 | 8,220.00 | 8,250.00 | 7,311.52 | 15,120 |
| 2022-07-19 | 8,080.00 | 8,320.00 | 8,080.00 | 8,280.00 | 7,338.11 | 26,633 |
| 2022-07-18 | 8,070.00 | 8,150.00 | 8,000.00 | 8,080.00 | 7,160.86 | 31,273 |
| 2022-07-15 | 7,820.00 | 7,990.00 | 7,700.00 | 7,990.00 | 7,081.10 | 23,622 |
| 2022-07-14 | 7,960.00 | 8,000.00 | 7,790.00 | 7,880.00 | 6,983.61 | 29,512 |
| 2022-07-13 | 7,720.00 | 8,110.00 | 7,720.00 | 7,960.00 | 7,054.51 | 106,860 |
| 2022-07-12 | 7,670.00 | 7,710.00 | 7,470.00 | 7,710.00 | 6,832.95 | 44,845 |
| 2022-07-11 | 7,710.00 | 7,790.00 | 7,600.00 | 7,670.00 | 6,797.50 | 23,854 |
| 2022-07-08 | 7,690.00 | 7,770.00 | 7,620.00 | 7,700.00 | 6,824.09 | 16,303 |
| 2022-07-07 | 7,540.00 | 7,680.00 | 7,500.00 | 7,620.00 | 6,753.19 | 15,981 |
| 2022-07-06 | 7,400.00 | 7,580.00 | 7,350.00 | 7,500.00 | 6,646.84 | 30,399 |
| 2022-07-05 | 7,160.00 | 7,390.00 | 7,160.00 | 7,380.00 | 6,540.49 | 13,999 |
| 2022-07-04 | 7,270.00 | 7,290.00 | 7,060.00 | 7,180.00 | 6,363.24 | 28,164 |
| 2022-07-01 | 7,270.00 | 7,540.00 | 7,180.00 | 7,220.00 | 6,398.69 | 59,336 |
| 2022-06-30 | 7,370.00 | 7,410.00 | 7,250.00 | 7,340.00 | 6,505.04 | 9,426 |
| 2022-06-29 | 7,310.00 | 7,420.00 | 7,230.00 | 7,420.00 | 6,575.94 | 21,994 |
| 2022-06-28 | 7,370.00 | 7,480.00 | 7,310.00 | 7,440.00 | 6,593.66 | 11,905 |
| 2022-06-27 | 7,210.00 | 7,500.00 | 7,190.00 | 7,450.00 | 6,602.53 | 40,962 |
| 2022-06-24 | 6,700.00 | 7,180.00 | 6,680.00 | 7,160.00 | 6,345.52 | 62,441 |
| 2022-06-23 | 7,150.00 | 7,350.00 | 6,910.00 | 6,950.00 | 6,159.40 | 52,072 |
| 2022-06-22 | 7,350.00 | 7,460.00 | 7,210.00 | 7,280.00 | 6,451.87 | 26,608 |
| 2022-06-21 | 7,230.00 | 7,440.00 | 7,230.00 | 7,350.00 | 6,513.90 | 20,642 |
| 2022-06-20 | 7,610.00 | 7,660.00 | 7,250.00 | 7,340.00 | 6,505.04 | 26,737 |
| 2022-06-17 | 7,310.00 | 7,680.00 | 7,310.00 | 7,680.00 | 6,806.36 | 14,829 |
| 2022-06-16 | 7,700.00 | 7,770.00 | 7,530.00 | 7,600.00 | 6,735.46 | 19,537 |
| 2022-06-15 | 7,600.00 | 7,700.00 | 7,410.00 | 7,510.00 | 6,655.70 | 30,871 |
| 2022-06-14 | 7,690.00 | 7,880.00 | 7,600.00 | 7,690.00 | 6,815.23 | 46,932 |
| 2022-06-13 | 8,470.00 | 8,470.00 | 7,760.00 | 7,790.00 | 6,903.85 | 140,796 |
| 2022-06-10 | 8,480.00 | 8,630.00 | 8,450.00 | 8,580.00 | 7,603.98 | 8,537 |
| 2022-06-09 | 8,670.00 | 8,670.00 | 8,460.00 | 8,590.00 | 7,612.85 | 6,709 |
| 2022-06-08 | 8,710.00 | 8,760.00 | 8,610.00 | 8,620.00 | 7,639.43 | 8,797 |
| 2022-06-07 | 8,860.00 | 8,910.00 | 8,700.00 | 8,710.00 | 7,719.20 | 20,966 |
| 2022-06-03 | 8,940.00 | 8,990.00 | 8,890.00 | 8,930.00 | 7,914.17 | 14,682 |
| 2022-06-02 | 8,810.00 | 8,950.00 | 8,810.00 | 8,890.00 | 7,878.72 | 13,685 |
| 2022-05-31 | 8,880.00 | 8,970.00 | 8,820.00 | 8,880.00 | 7,869.86 | 18,538 |
| 2022-05-30 | 8,760.00 | 8,910.00 | 8,760.00 | 8,880.00 | 7,869.86 | 30,251 |
| 2022-05-27 | 8,780.00 | 8,800.00 | 8,630.00 | 8,760.00 | 7,763.51 | 22,397 |
| 2022-05-26 | 8,660.00 | 8,800.00 | 8,630.00 | 8,700.00 | 7,710.33 | 19,743 |
| 2022-05-25 | 8,720.00 | 8,750.00 | 8,610.00 | 8,700.00 | 7,710.33 | 17,218 |
| 2022-05-24 | 8,740.00 | 8,820.00 | 8,620.00 | 8,720.00 | 7,728.06 | 21,174 |
| 2022-05-23 | 8,740.00 | 9,500.00 | 8,630.00 | 8,730.00 | 7,736.92 | 255,520 |
| 2022-05-20 | 8,520.00 | 8,700.00 | 8,520.00 | 8,660.00 | 7,674.88 | 9,155 |
| 2022-05-19 | 8,610.00 | 8,610.00 | 8,470.00 | 8,580.00 | 7,603.98 | 15,045 |
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.