Korean Drug Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,190.00 | 8,360.00 | 8,170.00 | 8,250.00 | 7,311.52 | 20,077 |
| 2022-02-17 | 8,380.00 | 8,380.00 | 8,110.00 | 8,280.00 | 7,338.11 | 42,043 |
| 2022-02-16 | 8,080.00 | 8,420.00 | 8,080.00 | 8,320.00 | 7,373.56 | 52,645 |
| 2022-02-15 | 8,120.00 | 8,240.00 | 7,970.00 | 7,970.00 | 7,063.37 | 44,649 |
| 2022-02-14 | 8,240.00 | 8,280.00 | 8,000.00 | 8,140.00 | 7,214.04 | 40,544 |
| 2022-02-11 | 8,500.00 | 8,500.00 | 8,300.00 | 8,370.00 | 7,417.87 | 27,286 |
| 2022-02-10 | 8,630.00 | 8,640.00 | 8,460.00 | 8,510.00 | 7,541.95 | 36,360 |
| 2022-02-09 | 8,220.00 | 8,640.00 | 8,220.00 | 8,580.00 | 7,603.98 | 108,247 |
| 2022-02-08 | 8,220.00 | 8,350.00 | 8,150.00 | 8,220.00 | 7,284.94 | 24,036 |
| 2022-02-07 | 8,290.00 | 8,290.00 | 8,140.00 | 8,270.00 | 7,329.25 | 13,346 |
| 2022-02-04 | 8,200.00 | 8,270.00 | 8,180.00 | 8,220.00 | 7,284.94 | 12,919 |
| 2022-02-03 | 8,030.00 | 8,240.00 | 8,030.00 | 8,180.00 | 7,249.49 | 42,510 |
| 2022-01-28 | 7,670.00 | 7,970.00 | 7,660.00 | 7,970.00 | 7,063.37 | 20,797 |
| 2022-01-27 | 7,860.00 | 7,910.00 | 7,650.00 | 7,690.00 | 6,815.23 | 43,751 |
| 2022-01-26 | 7,810.00 | 8,000.00 | 7,730.00 | 7,870.00 | 6,974.75 | 22,706 |
| 2022-01-25 | 7,990.00 | 8,020.00 | 7,740.00 | 7,810.00 | 6,921.58 | 38,088 |
| 2022-01-24 | 8,170.00 | 8,170.00 | 7,990.00 | 8,020.00 | 7,107.69 | 25,427 |
| 2022-01-21 | 8,300.00 | 8,350.00 | 8,140.00 | 8,250.00 | 7,311.52 | 18,055 |
| 2022-01-20 | 8,150.00 | 8,330.00 | 8,120.00 | 8,300.00 | 7,355.84 | 17,988 |
| 2022-01-19 | 8,140.00 | 8,290.00 | 8,130.00 | 8,150.00 | 7,222.90 | 15,111 |
| 2022-01-18 | 8,430.00 | 8,600.00 | 8,240.00 | 8,300.00 | 7,355.84 | 27,337 |
| 2022-01-17 | 8,710.00 | 8,710.00 | 8,460.00 | 8,480.00 | 7,515.36 | 26,197 |
| 2022-01-14 | 8,620.00 | 8,720.00 | 8,570.00 | 8,720.00 | 7,728.06 | 20,125 |
| 2022-01-13 | 8,730.00 | 8,730.00 | 8,620.00 | 8,700.00 | 7,710.33 | 19,193 |
| 2022-01-12 | 8,540.00 | 8,700.00 | 8,530.00 | 8,700.00 | 7,710.33 | 40,967 |
| 2022-01-11 | 8,760.00 | 8,810.00 | 8,420.00 | 8,530.00 | 7,559.67 | 73,216 |
| 2022-01-10 | 8,760.00 | 9,130.00 | 8,730.00 | 8,770.00 | 7,772.37 | 105,286 |
| 2022-01-07 | 8,670.00 | 8,800.00 | 8,650.00 | 8,760.00 | 7,763.51 | 27,502 |
| 2022-01-06 | 8,750.00 | 8,770.00 | 8,650.00 | 8,650.00 | 7,666.02 | 30,327 |
| 2022-01-05 | 8,850.00 | 8,880.00 | 8,780.00 | 8,780.00 | 7,781.23 | 28,131 |
| 2022-01-04 | 8,890.00 | 8,940.00 | 8,730.00 | 8,850.00 | 7,843.27 | 20,846 |
| 2022-01-03 | 8,910.00 | 8,950.00 | 8,840.00 | 8,890.00 | 7,878.72 | 24,040 |
| 2021-12-30 | 9,060.00 | 9,450.00 | 8,910.00 | 8,930.00 | 7,914.17 | 318,363 |
| 2021-12-29 | 8,960.00 | 9,070.00 | 8,920.00 | 9,010.00 | 7,985.07 | 49,128 |
| 2021-12-28 | 9,000.00 | 9,070.00 | 8,910.00 | 8,920.00 | 7,754.65 | 49,107 |
| 2021-12-27 | 8,740.00 | 9,260.00 | 8,710.00 | 8,990.00 | 7,815.50 | 119,277 |
| 2021-12-24 | 8,610.00 | 8,750.00 | 8,610.00 | 8,720.00 | 7,580.78 | 15,269 |
| 2021-12-23 | 8,600.00 | 8,630.00 | 8,470.00 | 8,610.00 | 7,485.15 | 27,067 |
| 2021-12-22 | 8,700.00 | 8,700.00 | 8,550.00 | 8,580.00 | 7,459.07 | 15,021 |
| 2021-12-21 | 8,640.00 | 8,690.00 | 8,580.00 | 8,650.00 | 7,519.92 | 14,821 |
| 2021-12-20 | 8,830.00 | 8,870.00 | 8,640.00 | 8,640.00 | 7,511.23 | 17,653 |
| 2021-12-17 | 8,850.00 | 8,910.00 | 8,800.00 | 8,890.00 | 7,728.57 | 12,965 |
| 2021-12-16 | 8,990.00 | 8,990.00 | 8,870.00 | 8,910.00 | 7,745.95 | 27,257 |
| 2021-12-15 | 8,800.00 | 9,010.00 | 8,690.00 | 8,950.00 | 7,780.73 | 43,088 |
| 2021-12-14 | 8,760.00 | 8,820.00 | 8,720.00 | 8,770.00 | 7,624.24 | 11,189 |
| 2021-12-13 | 8,750.00 | 8,800.00 | 8,650.00 | 8,770.00 | 7,624.24 | 11,962 |
| 2021-12-10 | 8,730.00 | 8,840.00 | 8,700.00 | 8,750.00 | 7,606.86 | 15,880 |
| 2021-12-09 | 8,640.00 | 8,750.00 | 8,600.00 | 8,730.00 | 7,589.47 | 21,164 |
| 2021-12-08 | 8,820.00 | 8,870.00 | 8,630.00 | 8,630.00 | 7,502.53 | 22,246 |
| 2021-12-07 | 8,600.00 | 8,890.00 | 8,580.00 | 8,800.00 | 7,650.32 | 48,821 |
| 2021-12-06 | 8,480.00 | 8,600.00 | 8,350.00 | 8,600.00 | 7,476.45 | 20,532 |
| 2021-12-03 | 8,370.00 | 8,530.00 | 8,340.00 | 8,520.00 | 7,406.90 | 22,730 |
| 2021-12-02 | 8,110.00 | 8,340.00 | 7,980.00 | 8,340.00 | 7,250.42 | 23,502 |
| 2021-12-01 | 7,970.00 | 8,160.00 | 7,760.00 | 8,140.00 | 7,076.55 | 40,549 |
| 2021-11-30 | 8,400.00 | 8,430.00 | 7,990.00 | 8,030.00 | 6,980.92 | 52,552 |
| 2021-11-29 | 8,410.00 | 8,600.00 | 8,300.00 | 8,300.00 | 7,215.65 | 46,420 |
| 2021-11-26 | 8,850.00 | 8,940.00 | 8,650.00 | 8,650.00 | 7,519.92 | 27,698 |
| 2021-11-25 | 8,880.00 | 8,880.00 | 8,720.00 | 8,800.00 | 7,650.32 | 20,152 |
| 2021-11-24 | 8,640.00 | 8,800.00 | 8,640.00 | 8,780.00 | 7,632.94 | 34,786 |
| 2021-11-23 | 8,620.00 | 8,800.00 | 8,610.00 | 8,700.00 | 7,563.39 | 32,567 |
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.