DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18,250.00 | 18,700.00 | 18,110.00 | 18,600.00 | 18,166.52 | 122,367 |
| 2024-07-23 | 18,100.00 | 18,560.00 | 18,100.00 | 18,320.00 | 17,893.04 | 134,033 |
| 2024-07-22 | 18,670.00 | 18,670.00 | 17,780.00 | 18,080.00 | 17,658.64 | 370,919 |
| 2024-07-19 | 19,220.00 | 19,650.00 | 18,650.00 | 18,670.00 | 18,234.89 | 370,848 |
| 2024-07-18 | 18,800.00 | 20,600.00 | 18,550.00 | 19,370.00 | 18,918.57 | 1,751,416 |
| 2024-07-17 | 19,300.00 | 20,550.00 | 18,800.00 | 18,800.00 | 18,361.86 | 900,372 |
| 2024-07-16 | 19,260.00 | 19,300.00 | 18,790.00 | 18,990.00 | 18,547.43 | 139,738 |
| 2024-07-15 | 18,910.00 | 19,260.00 | 18,710.00 | 19,260.00 | 18,811.14 | 215,187 |
| 2024-07-12 | 18,770.00 | 19,040.00 | 18,530.00 | 18,700.00 | 18,264.19 | 130,325 |
| 2024-07-11 | 18,510.00 | 18,890.00 | 18,370.00 | 18,750.00 | 18,313.02 | 139,800 |
| 2024-07-10 | 18,210.00 | 18,830.00 | 18,210.00 | 18,380.00 | 17,951.65 | 148,568 |
| 2024-07-09 | 18,490.00 | 18,740.00 | 18,280.00 | 18,330.00 | 17,902.81 | 141,321 |
| 2024-07-08 | 18,160.00 | 18,630.00 | 18,110.00 | 18,560.00 | 18,127.45 | 173,325 |
| 2024-07-05 | 17,730.00 | 18,280.00 | 17,690.00 | 18,160.00 | 17,736.77 | 151,112 |
| 2024-07-04 | 18,300.00 | 18,300.00 | 17,710.00 | 17,710.00 | 17,297.26 | 255,957 |
| 2024-07-03 | 19,250.00 | 19,260.00 | 17,750.00 | 18,100.00 | 17,678.17 | 572,470 |
| 2024-07-02 | 19,360.00 | 19,790.00 | 19,030.00 | 19,400.00 | 18,947.87 | 509,880 |
| 2024-07-01 | 18,680.00 | 19,630.00 | 18,640.00 | 19,390.00 | 18,938.11 | 497,828 |
| 2024-06-28 | 19,130.00 | 19,130.00 | 18,580.00 | 18,640.00 | 18,205.59 | 220,200 |
| 2024-06-27 | 19,330.00 | 19,360.00 | 18,850.00 | 19,130.00 | 18,684.17 | 347,902 |
| 2024-06-26 | 17,940.00 | 19,700.00 | 17,820.00 | 19,130.00 | 18,684.17 | 976,258 |
| 2024-06-25 | 17,590.00 | 17,880.00 | 17,370.00 | 17,650.00 | 17,238.66 | 85,647 |
| 2024-06-24 | 17,770.00 | 17,890.00 | 17,380.00 | 17,590.00 | 17,180.06 | 199,057 |
| 2024-06-21 | 17,750.00 | 17,920.00 | 17,660.00 | 17,770.00 | 17,355.86 | 88,741 |
| 2024-06-20 | 17,790.00 | 17,830.00 | 17,610.00 | 17,770.00 | 17,355.86 | 107,686 |
| 2024-06-19 | 18,290.00 | 18,290.00 | 17,600.00 | 17,670.00 | 17,258.19 | 264,930 |
| 2024-06-18 | 18,520.00 | 18,520.00 | 17,990.00 | 18,290.00 | 17,863.74 | 179,075 |
| 2024-06-17 | 18,360.00 | 18,620.00 | 18,100.00 | 18,280.00 | 17,853.98 | 159,808 |
| 2024-06-14 | 18,170.00 | 18,750.00 | 18,170.00 | 18,360.00 | 17,932.11 | 217,954 |
| 2024-06-13 | 18,510.00 | 18,510.00 | 17,900.00 | 18,130.00 | 17,707.47 | 292,057 |
| 2024-06-12 | 18,510.00 | 18,770.00 | 18,350.00 | 18,480.00 | 18,049.32 | 147,070 |
| 2024-06-11 | 18,570.00 | 18,840.00 | 18,480.00 | 18,500.00 | 18,068.85 | 121,195 |
| 2024-06-10 | 18,850.00 | 18,920.00 | 18,620.00 | 18,670.00 | 18,234.89 | 103,477 |
| 2024-06-07 | 19,180.00 | 19,340.00 | 18,730.00 | 19,000.00 | 18,557.20 | 229,908 |
| 2024-06-05 | 19,470.00 | 19,520.00 | 18,970.00 | 19,180.00 | 18,733.00 | 207,002 |
| 2024-06-04 | 19,300.00 | 19,980.00 | 19,150.00 | 19,470.00 | 19,016.24 | 450,636 |
| 2024-06-03 | 19,370.00 | 19,730.00 | 19,190.00 | 19,300.00 | 18,850.20 | 226,931 |
| 2024-05-31 | 19,020.00 | 19,450.00 | 18,840.00 | 19,260.00 | 18,811.14 | 486,568 |
| 2024-05-30 | 18,780.00 | 19,320.00 | 18,570.00 | 18,870.00 | 18,430.23 | 250,416 |
| 2024-05-29 | 19,200.00 | 19,200.00 | 18,760.00 | 18,880.00 | 18,439.99 | 314,372 |
| 2024-05-28 | 18,700.00 | 19,790.00 | 18,550.00 | 19,430.00 | 18,977.18 | 988,344 |
| 2024-05-27 | 18,910.00 | 18,910.00 | 18,240.00 | 18,490.00 | 18,059.08 | 303,391 |
| 2024-05-24 | 17,330.00 | 18,920.00 | 17,330.00 | 18,720.00 | 18,283.72 | 1,059,952 |
| 2024-05-23 | 17,400.00 | 17,620.00 | 17,030.00 | 17,500.00 | 17,092.15 | 121,816 |
| 2024-05-22 | 17,630.00 | 17,630.00 | 17,290.00 | 17,300.00 | 16,896.82 | 100,642 |
| 2024-05-21 | 17,680.00 | 17,780.00 | 17,230.00 | 17,490.00 | 17,082.39 | 132,146 |
| 2024-05-20 | 17,980.00 | 18,040.00 | 17,470.00 | 17,660.00 | 17,248.43 | 135,095 |
| 2024-05-17 | 17,580.00 | 17,860.00 | 17,440.00 | 17,700.00 | 17,287.49 | 214,319 |
| 2024-05-16 | 17,420.00 | 17,550.00 | 17,220.00 | 17,310.00 | 16,906.58 | 100,481 |
| 2024-05-14 | 17,690.00 | 17,690.00 | 17,210.00 | 17,280.00 | 16,877.28 | 131,448 |
| 2024-05-13 | 17,270.00 | 18,000.00 | 17,050.00 | 17,690.00 | 17,277.73 | 383,830 |
| 2024-05-10 | 16,820.00 | 17,280.00 | 16,740.00 | 17,000.00 | 16,603.81 | 181,883 |
| 2024-05-09 | 16,750.00 | 16,920.00 | 16,730.00 | 16,730.00 | 16,340.10 | 44,486 |
| 2024-05-08 | 16,870.00 | 16,940.00 | 16,730.00 | 16,850.00 | 16,457.30 | 47,806 |
| 2024-05-07 | 17,050.00 | 17,140.00 | 16,650.00 | 16,800.00 | 16,408.47 | 172,162 |
| 2024-05-03 | 16,630.00 | 16,990.00 | 16,620.00 | 16,990.00 | 16,594.04 | 138,656 |
| 2024-05-02 | 16,510.00 | 16,750.00 | 16,440.00 | 16,560.00 | 16,174.06 | 99,275 |
| 2024-04-30 | 16,600.00 | 16,600.00 | 16,320.00 | 16,480.00 | 16,095.93 | 97,131 |
| 2024-04-29 | 16,380.00 | 16,600.00 | 16,280.00 | 16,600.00 | 16,213.13 | 127,196 |
| 2024-04-26 | 15,940.00 | 16,430.00 | 15,920.00 | 16,280.00 | 15,900.59 | 99,569 |
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.