Korean Drug Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,795.00 | 4,920.00 | 4,770.00 | 4,880.00 | 4,519.26 | 12,838 |
| 2024-10-25 | 4,840.00 | 4,900.00 | 4,750.00 | 4,805.00 | 4,449.81 | 23,319 |
| 2024-10-24 | 4,815.00 | 4,880.00 | 4,800.00 | 4,835.00 | 4,477.59 | 27,050 |
| 2024-10-23 | 4,960.00 | 5,080.00 | 4,850.00 | 4,880.00 | 4,519.26 | 30,892 |
| 2024-10-22 | 5,090.00 | 5,110.00 | 4,945.00 | 4,950.00 | 4,584.09 | 40,131 |
| 2024-10-21 | 5,240.00 | 5,240.00 | 5,080.00 | 5,090.00 | 4,713.74 | 68,988 |
| 2024-10-18 | 5,070.00 | 5,880.00 | 5,070.00 | 5,160.00 | 4,778.56 | 1,080,746 |
| 2024-10-17 | 5,130.00 | 5,140.00 | 5,070.00 | 5,070.00 | 4,695.22 | 4,362 |
| 2024-10-16 | 5,020.00 | 5,240.00 | 5,010.00 | 5,140.00 | 4,760.04 | 26,421 |
| 2024-10-15 | 5,010.00 | 5,080.00 | 4,975.00 | 5,020.00 | 4,648.91 | 4,827 |
| 2024-10-14 | 4,995.00 | 5,040.00 | 4,950.00 | 5,000.00 | 4,630.39 | 8,097 |
| 2024-10-11 | 5,080.00 | 5,080.00 | 4,995.00 | 4,995.00 | 4,625.76 | 4,098 |
| 2024-10-10 | 5,090.00 | 5,120.00 | 4,995.00 | 5,040.00 | 4,667.44 | 7,294 |
| 2024-10-08 | 5,090.00 | 5,090.00 | 4,995.00 | 5,030.00 | 4,658.17 | 3,457 |
| 2024-10-07 | 5,090.00 | 5,090.00 | 4,995.00 | 5,070.00 | 4,695.22 | 4,538 |
| 2024-10-04 | 5,010.00 | 5,060.00 | 5,000.00 | 5,040.00 | 4,667.44 | 3,831 |
| 2024-10-02 | 4,995.00 | 5,050.00 | 4,930.00 | 5,000.00 | 4,630.39 | 10,944 |
| 2024-09-30 | 4,995.00 | 5,020.00 | 4,955.00 | 5,010.00 | 4,639.65 | 8,639 |
| 2024-09-27 | 5,080.00 | 5,120.00 | 5,000.00 | 5,040.00 | 4,667.44 | 15,077 |
| 2024-09-26 | 5,140.00 | 5,140.00 | 5,030.00 | 5,070.00 | 4,695.22 | 13,723 |
| 2024-09-25 | 5,130.00 | 5,170.00 | 5,010.00 | 5,110.00 | 4,732.26 | 6,352 |
| 2024-09-24 | 5,150.00 | 5,160.00 | 5,070.00 | 5,130.00 | 4,750.78 | 9,142 |
| 2024-09-23 | 5,130.00 | 5,170.00 | 5,100.00 | 5,160.00 | 4,778.56 | 8,410 |
| 2024-09-20 | 5,080.00 | 5,170.00 | 5,060.00 | 5,150.00 | 4,769.30 | 10,511 |
| 2024-09-19 | 5,040.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,704.48 | 8,867 |
| 2024-09-13 | 5,000.00 | 5,010.00 | 4,950.00 | 5,010.00 | 4,639.65 | 10,175 |
| 2024-09-12 | 4,940.00 | 5,010.00 | 4,905.00 | 4,995.00 | 4,625.76 | 7,450 |
| 2024-09-11 | 4,960.00 | 4,980.00 | 4,860.00 | 4,880.00 | 4,519.26 | 15,836 |
| 2024-09-10 | 4,920.00 | 5,020.00 | 4,885.00 | 4,955.00 | 4,588.72 | 11,448 |
| 2024-09-09 | 4,860.00 | 4,940.00 | 4,800.00 | 4,915.00 | 4,551.68 | 22,569 |
| 2024-09-06 | 5,110.00 | 5,130.00 | 4,875.00 | 4,880.00 | 4,519.26 | 45,280 |
| 2024-09-05 | 5,140.00 | 5,220.00 | 4,995.00 | 5,140.00 | 4,760.04 | 18,283 |
| 2024-09-04 | 5,110.00 | 5,320.00 | 5,090.00 | 5,140.00 | 4,760.04 | 15,137 |
| 2024-09-03 | 5,380.00 | 5,380.00 | 5,270.00 | 5,300.00 | 4,908.22 | 11,333 |
| 2024-09-02 | 5,340.00 | 5,350.00 | 5,270.00 | 5,310.00 | 4,917.48 | 13,152 |
| 2024-08-30 | 5,380.00 | 5,390.00 | 5,260.00 | 5,340.00 | 4,945.26 | 14,401 |
| 2024-08-29 | 5,380.00 | 5,420.00 | 5,230.00 | 5,270.00 | 4,880.43 | 19,455 |
| 2024-08-28 | 5,350.00 | 5,490.00 | 5,350.00 | 5,380.00 | 4,982.30 | 5,176 |
| 2024-08-27 | 5,420.00 | 5,430.00 | 5,340.00 | 5,400.00 | 5,000.82 | 8,612 |
| 2024-08-26 | 5,370.00 | 5,500.00 | 5,360.00 | 5,420.00 | 5,019.35 | 16,656 |
| 2024-08-23 | 5,350.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,000.82 | 9,824 |
| 2024-08-22 | 5,560.00 | 5,650.00 | 5,350.00 | 5,360.00 | 4,963.78 | 24,244 |
| 2024-08-21 | 5,600.00 | 5,620.00 | 5,430.00 | 5,620.00 | 5,204.56 | 33,133 |
| 2024-08-20 | 5,570.00 | 5,760.00 | 5,410.00 | 5,600.00 | 5,186.04 | 79,840 |
| 2024-08-19 | 5,320.00 | 5,800.00 | 5,170.00 | 5,550.00 | 5,139.74 | 136,865 |
| 2024-08-16 | 5,260.00 | 5,320.00 | 5,250.00 | 5,270.00 | 4,880.43 | 17,788 |
| 2024-08-14 | 5,220.00 | 5,270.00 | 5,160.00 | 5,250.00 | 4,861.91 | 17,603 |
| 2024-08-13 | 5,300.00 | 5,300.00 | 5,150.00 | 5,190.00 | 4,806.35 | 18,807 |
| 2024-08-12 | 5,300.00 | 5,410.00 | 5,240.00 | 5,290.00 | 4,898.96 | 29,220 |
| 2024-08-09 | 5,200.00 | 5,360.00 | 5,200.00 | 5,300.00 | 4,908.22 | 23,545 |
| 2024-08-08 | 5,030.00 | 5,280.00 | 4,930.00 | 5,200.00 | 4,815.61 | 49,470 |
| 2024-08-07 | 4,860.00 | 5,090.00 | 4,780.00 | 5,030.00 | 4,658.17 | 52,084 |
| 2024-08-06 | 4,480.00 | 5,600.00 | 4,480.00 | 4,860.00 | 4,500.74 | 686,318 |
| 2024-08-05 | 5,400.00 | 5,430.00 | 4,500.00 | 4,500.00 | 4,167.35 | 83,800 |
| 2024-08-02 | 5,540.00 | 5,600.00 | 5,440.00 | 5,450.00 | 5,047.13 | 17,983 |
| 2024-08-01 | 5,500.00 | 5,610.00 | 5,480.00 | 5,600.00 | 5,186.04 | 28,770 |
| 2024-07-31 | 5,490.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,093.43 | 19,550 |
| 2024-07-30 | 5,440.00 | 5,520.00 | 5,390.00 | 5,490.00 | 5,084.17 | 20,805 |
| 2024-07-29 | 5,420.00 | 5,520.00 | 5,390.00 | 5,390.00 | 4,991.56 | 30,072 |
| 2024-07-26 | 5,360.00 | 5,480.00 | 5,310.00 | 5,420.00 | 5,019.35 | 22,733 |
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.