DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24,550.00 | 26,250.00 | 24,350.00 | 25,300.00 | 25,300.00 | 1,556,796 |
| 2026-10-15 | 23,500.00 | 25,150.00 | 23,150.00 | 24,700.00 | 24,700.00 | 1,055,495 |
| 2026-10-14 | 23,100.00 | 24,850.00 | 22,450.00 | 24,250.00 | 24,250.00 | 870,448 |
| 2026-10-13 | 22,800.00 | 23,750.00 | 22,150.00 | 23,250.00 | 23,250.00 | 810,716 |
| 2026-10-12 | 22,550.00 | 24,500.00 | 22,350.00 | 23,600.00 | 23,600.00 | 1,086,659 |
| 2026-10-08 | 22,450.00 | 23,000.00 | 22,100.00 | 22,400.00 | 22,400.00 | 311,799 |
| 2026-10-07 | 22,200.00 | 23,650.00 | 22,050.00 | 22,700.00 | 22,700.00 | 644,655 |
| 2026-10-06 | 22,750.00 | 22,750.00 | 21,450.00 | 21,700.00 | 21,700.00 | 466,034 |
| 2026-10-02 | 22,800.00 | 23,350.00 | 22,200.00 | 22,750.00 | 22,750.00 | 762,868 |
| 2026-10-01 | 21,700.00 | 22,400.00 | 21,600.00 | 22,150.00 | 22,150.00 | 447,048 |
| 2026-09-30 | 21,500.00 | 22,250.00 | 21,300.00 | 21,500.00 | 21,500.00 | 423,374 |
| 2026-09-29 | 20,700.00 | 21,550.00 | 20,400.00 | 21,400.00 | 21,400.00 | 322,539 |
| 2026-09-28 | 21,600.00 | 21,600.00 | 21,000.00 | 21,050.00 | 21,050.00 | 243,318 |
| 2026-09-23 | 20,400.00 | 22,400.00 | 20,150.00 | 21,350.00 | 21,350.00 | 821,174 |
| 2026-09-22 | 21,000.00 | 21,100.00 | 20,000.00 | 20,500.00 | 20,500.00 | 376,760 |
| 2026-09-21 | 20,900.00 | 21,750.00 | 20,800.00 | 21,100.00 | 21,100.00 | 354,714 |
| 2026-09-18 | 21,000.00 | 21,400.00 | 20,600.00 | 20,650.00 | 20,650.00 | 328,337 |
| 2026-09-17 | 20,900.00 | 21,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | 286,345 |
| 2026-09-16 | 20,250.00 | 21,150.00 | 20,000.00 | 20,850.00 | 20,850.00 | 351,946 |
| 2026-09-15 | 20,550.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | 344,297 |
| 2026-09-14 | 19,880.00 | 20,800.00 | 19,560.00 | 20,500.00 | 20,500.00 | 592,730 |
| 2026-09-11 | 19,400.00 | 20,300.00 | 19,310.00 | 19,850.00 | 19,850.00 | 331,097 |
| 2026-09-10 | 19,610.00 | 19,720.00 | 19,180.00 | 19,620.00 | 19,620.00 | 275,262 |
| 2026-09-09 | 19,750.00 | 19,950.00 | 19,350.00 | 19,740.00 | 19,740.00 | 381,188 |
| 2026-09-08 | 21,000.00 | 21,000.00 | 19,900.00 | 19,930.00 | 19,930.00 | 604,857 |
| 2026-09-07 | 21,550.00 | 21,550.00 | 20,550.00 | 20,800.00 | 20,800.00 | 400,549 |
| 2026-09-04 | 22,500.00 | 23,250.00 | 20,850.00 | 21,600.00 | 21,600.00 | 747,610 |
| 2026-09-03 | 21,800.00 | 23,400.00 | 21,350.00 | 21,800.00 | 21,800.00 | 962,970 |
| 2026-09-02 | 21,450.00 | 22,600.00 | 21,450.00 | 21,850.00 | 21,850.00 | 706,523 |
| 2026-09-01 | 22,550.00 | 23,050.00 | 21,600.00 | 21,900.00 | 21,900.00 | 767,051 |
| 2026-08-31 | 21,700.00 | 22,500.00 | 21,000.00 | 22,250.00 | 22,250.00 | 1,773,073 |
| 2026-08-28 | 18,700.00 | 21,750.00 | 18,650.00 | 21,500.00 | 21,500.00 | 1,197,196 |
| 2026-08-27 | 19,110.00 | 19,300.00 | 18,570.00 | 18,640.00 | 18,640.00 | 333,475 |
| 2026-08-26 | 18,980.00 | 19,770.00 | 18,850.00 | 19,200.00 | 19,200.00 | 439,758 |
| 2026-08-25 | 18,950.00 | 19,080.00 | 18,470.00 | 18,850.00 | 18,850.00 | 275,563 |
| 2026-08-24 | 17,910.00 | 19,460.00 | 17,820.00 | 19,210.00 | 19,210.00 | 517,516 |
| 2026-08-21 | 18,250.00 | 18,250.00 | 17,650.00 | 17,770.00 | 17,770.00 | 407,329 |
| 2026-08-20 | 18,460.00 | 18,620.00 | 18,110.00 | 18,500.00 | 18,500.00 | 217,737 |
| 2026-08-19 | 18,030.00 | 18,670.00 | 17,840.00 | 18,000.00 | 18,000.00 | 324,877 |
| 2026-08-18 | 19,610.00 | 19,730.00 | 18,150.00 | 18,200.00 | 18,200.00 | 582,904 |
| 2026-08-14 | 20,500.00 | 21,250.00 | 19,200.00 | 19,720.00 | 19,720.00 | 681,384 |
| 2026-08-13 | 21,400.00 | 21,900.00 | 20,350.00 | 20,450.00 | 20,450.00 | 314,638 |
| 2026-08-12 | 21,500.00 | 22,400.00 | 20,050.00 | 21,600.00 | 21,600.00 | 624,634 |
| 2026-08-11 | 20,200.00 | 22,200.00 | 20,050.00 | 21,450.00 | 21,450.00 | 640,597 |
| 2026-08-10 | 19,330.00 | 20,400.00 | 19,140.00 | 20,100.00 | 20,100.00 | 282,958 |
| 2026-08-07 | 19,160.00 | 19,300.00 | 18,700.00 | 19,300.00 | 19,300.00 | 167,939 |
| 2026-08-06 | 18,320.00 | 19,270.00 | 18,170.00 | 19,200.00 | 19,200.00 | 279,581 |
| 2026-08-05 | 18,510.00 | 18,580.00 | 18,240.00 | 18,320.00 | 18,320.00 | 168,875 |
| 2026-08-04 | 17,770.00 | 18,300.00 | 17,740.00 | 18,230.00 | 18,230.00 | 200,366 |
| 2026-08-03 | 17,550.00 | 18,070.00 | 17,120.00 | 17,570.00 | 17,570.00 | 208,434 |
| 2026-07-31 | 17,610.00 | 17,680.00 | 17,210.00 | 17,500.00 | 17,500.00 | 233,437 |
| 2026-07-30 | 16,500.00 | 17,840.00 | 16,500.00 | 17,140.00 | 17,140.00 | 253,518 |
| 2026-07-29 | 17,510.00 | 17,920.00 | 16,470.00 | 17,040.00 | 17,040.00 | 354,094 |
| 2026-07-28 | 18,300.00 | 18,340.00 | 17,290.00 | 17,460.00 | 17,460.00 | 261,030 |
| 2026-07-27 | 18,420.00 | 18,800.00 | 18,200.00 | 18,580.00 | 18,580.00 | 172,089 |
| 2026-07-24 | 18,480.00 | 18,960.00 | 18,190.00 | 18,230.00 | 18,230.00 | 182,398 |
| 2026-07-23 | 18,320.00 | 18,590.00 | 18,170.00 | 18,570.00 | 18,570.00 | 268,484 |
| 2026-07-22 | 19,120.00 | 19,290.00 | 18,200.00 | 18,200.00 | 18,200.00 | 219,286 |
| 2026-07-21 | 18,210.00 | 18,960.00 | 18,110.00 | 18,820.00 | 18,820.00 | 205,006 |
| 2026-07-20 | 19,000.00 | 19,090.00 | 18,220.00 | 18,350.00 | 18,350.00 | 223,307 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.