Korean Drug Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,730.00 | 8,810.00 | 8,670.00 | 8,730.00 | 7,736.92 | 8,819 |
| 2022-05-17 | 8,660.00 | 8,750.00 | 8,630.00 | 8,730.00 | 7,736.92 | 11,455 |
| 2022-05-16 | 8,510.00 | 8,760.00 | 8,500.00 | 8,660.00 | 7,674.88 | 19,531 |
| 2022-05-13 | 8,410.00 | 8,720.00 | 8,410.00 | 8,430.00 | 7,471.05 | 16,554 |
| 2022-05-12 | 8,520.00 | 8,650.00 | 8,420.00 | 8,420.00 | 7,462.19 | 20,452 |
| 2022-05-11 | 8,500.00 | 8,680.00 | 8,500.00 | 8,680.00 | 7,692.61 | 8,192 |
| 2022-05-10 | 8,620.00 | 8,640.00 | 8,410.00 | 8,560.00 | 7,586.26 | 17,823 |
| 2022-05-09 | 8,820.00 | 8,830.00 | 8,560.00 | 8,710.00 | 7,719.20 | 29,294 |
| 2022-05-06 | 8,900.00 | 8,910.00 | 8,800.00 | 8,890.00 | 7,878.72 | 14,697 |
| 2022-05-04 | 9,020.00 | 9,060.00 | 8,900.00 | 8,980.00 | 7,958.48 | 18,329 |
| 2022-05-03 | 8,950.00 | 9,040.00 | 8,950.00 | 9,010.00 | 7,985.07 | 15,629 |
| 2022-05-02 | 9,080.00 | 9,080.00 | 8,800.00 | 8,990.00 | 7,967.34 | 13,135 |
| 2022-04-29 | 8,910.00 | 9,090.00 | 8,900.00 | 9,000.00 | 7,976.21 | 10,485 |
| 2022-04-28 | 9,000.00 | 9,060.00 | 8,840.00 | 8,900.00 | 7,887.58 | 14,494 |
| 2022-04-27 | 9,000.00 | 9,140.00 | 8,900.00 | 9,000.00 | 7,976.21 | 18,502 |
| 2022-04-26 | 8,960.00 | 9,130.00 | 8,960.00 | 9,090.00 | 8,055.97 | 20,911 |
| 2022-04-25 | 9,030.00 | 9,090.00 | 8,920.00 | 9,020.00 | 7,993.93 | 37,115 |
| 2022-04-22 | 9,330.00 | 9,330.00 | 9,120.00 | 9,180.00 | 8,135.73 | 20,883 |
| 2022-04-21 | 9,310.00 | 9,370.00 | 9,250.00 | 9,330.00 | 8,268.67 | 18,800 |
| 2022-04-20 | 9,420.00 | 9,420.00 | 9,240.00 | 9,280.00 | 8,224.36 | 17,705 |
| 2022-04-19 | 9,320.00 | 9,390.00 | 9,260.00 | 9,390.00 | 8,321.84 | 24,098 |
| 2022-04-18 | 9,520.00 | 9,580.00 | 9,260.00 | 9,320.00 | 8,259.81 | 50,260 |
| 2022-04-15 | 9,530.00 | 9,620.00 | 9,450.00 | 9,580.00 | 8,490.23 | 74,812 |
| 2022-04-14 | 9,340.00 | 9,540.00 | 9,260.00 | 9,530.00 | 8,445.92 | 98,335 |
| 2022-04-13 | 9,170.00 | 9,810.00 | 9,110.00 | 9,300.00 | 8,242.08 | 337,138 |
| 2022-04-12 | 8,910.00 | 9,160.00 | 8,830.00 | 9,100.00 | 8,064.83 | 35,273 |
| 2022-04-11 | 9,110.00 | 9,110.00 | 8,970.00 | 9,010.00 | 7,985.07 | 17,045 |
| 2022-04-08 | 9,180.00 | 9,340.00 | 9,030.00 | 9,110.00 | 8,073.69 | 26,577 |
| 2022-04-07 | 9,060.00 | 9,210.00 | 9,010.00 | 9,130.00 | 8,091.42 | 42,947 |
| 2022-04-06 | 9,140.00 | 9,140.00 | 9,000.00 | 9,120.00 | 8,082.56 | 20,249 |
| 2022-04-05 | 9,180.00 | 9,230.00 | 9,100.00 | 9,180.00 | 8,135.73 | 22,404 |
| 2022-04-04 | 9,050.00 | 9,180.00 | 9,020.00 | 9,180.00 | 8,135.73 | 23,496 |
| 2022-04-01 | 9,140.00 | 9,140.00 | 8,980.00 | 9,040.00 | 8,011.66 | 48,905 |
| 2022-03-31 | 9,170.00 | 9,190.00 | 9,080.00 | 9,150.00 | 8,109.14 | 24,335 |
| 2022-03-30 | 9,180.00 | 9,320.00 | 9,040.00 | 9,180.00 | 8,135.73 | 25,136 |
| 2022-03-29 | 9,170.00 | 9,250.00 | 9,130.00 | 9,250.00 | 8,197.77 | 26,151 |
| 2022-03-28 | 9,200.00 | 9,220.00 | 9,110.00 | 9,180.00 | 8,135.73 | 31,513 |
| 2022-03-25 | 9,080.00 | 9,210.00 | 9,020.00 | 9,190.00 | 8,144.59 | 28,140 |
| 2022-03-24 | 9,130.00 | 9,130.00 | 8,950.00 | 9,050.00 | 8,020.52 | 28,580 |
| 2022-03-23 | 9,150.00 | 9,260.00 | 9,120.00 | 9,150.00 | 8,109.14 | 53,235 |
| 2022-03-22 | 9,120.00 | 9,160.00 | 9,050.00 | 9,120.00 | 8,082.56 | 32,691 |
| 2022-03-21 | 9,150.00 | 9,290.00 | 9,080.00 | 9,150.00 | 8,109.14 | 45,738 |
| 2022-03-18 | 9,020.00 | 9,460.00 | 9,020.00 | 9,140.00 | 8,100.28 | 387,305 |
| 2022-03-17 | 8,760.00 | 8,970.00 | 8,760.00 | 8,930.00 | 7,914.17 | 50,436 |
| 2022-03-16 | 8,720.00 | 8,820.00 | 8,650.00 | 8,730.00 | 7,736.92 | 41,258 |
| 2022-03-15 | 8,650.00 | 8,700.00 | 8,570.00 | 8,580.00 | 7,603.98 | 25,314 |
| 2022-03-14 | 8,660.00 | 8,730.00 | 8,620.00 | 8,660.00 | 7,674.88 | 27,105 |
| 2022-03-11 | 8,330.00 | 8,660.00 | 8,320.00 | 8,650.00 | 7,666.02 | 63,645 |
| 2022-03-10 | 8,340.00 | 8,380.00 | 8,300.00 | 8,310.00 | 7,364.70 | 14,122 |
| 2022-03-08 | 8,260.00 | 8,330.00 | 8,120.00 | 8,240.00 | 7,302.66 | 21,354 |
| 2022-03-07 | 8,560.00 | 8,560.00 | 8,300.00 | 8,300.00 | 7,355.84 | 26,845 |
| 2022-03-04 | 8,490.00 | 8,650.00 | 8,460.00 | 8,570.00 | 7,595.12 | 38,631 |
| 2022-03-03 | 8,470.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,533.08 | 23,922 |
| 2022-03-02 | 8,400.00 | 8,450.00 | 8,300.00 | 8,400.00 | 7,444.46 | 25,538 |
| 2022-02-28 | 8,200.00 | 8,390.00 | 8,180.00 | 8,360.00 | 7,409.01 | 29,668 |
| 2022-02-25 | 8,240.00 | 8,340.00 | 8,170.00 | 8,250.00 | 7,311.52 | 25,089 |
| 2022-02-24 | 8,470.00 | 8,470.00 | 8,160.00 | 8,170.00 | 7,240.62 | 37,275 |
| 2022-02-23 | 8,370.00 | 8,700.00 | 8,370.00 | 8,510.00 | 7,541.95 | 55,943 |
| 2022-02-22 | 8,370.00 | 8,430.00 | 8,280.00 | 8,390.00 | 7,435.60 | 26,620 |
| 2022-02-21 | 8,160.00 | 8,520.00 | 8,160.00 | 8,460.00 | 7,497.63 | 52,842 |
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.