DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16,190.00 | 16,270.00 | 15,940.00 | 15,940.00 | 15,568.51 | 71,843 |
| 2024-04-24 | 16,410.00 | 16,490.00 | 16,130.00 | 16,310.00 | 15,929.89 | 97,043 |
| 2024-04-23 | 16,280.00 | 16,410.00 | 16,200.00 | 16,370.00 | 15,988.49 | 74,451 |
| 2024-04-22 | 16,300.00 | 16,450.00 | 16,120.00 | 16,320.00 | 15,939.66 | 128,902 |
| 2024-04-19 | 16,120.00 | 16,360.00 | 15,990.00 | 16,060.00 | 15,685.71 | 125,125 |
| 2024-04-18 | 15,870.00 | 16,380.00 | 15,760.00 | 16,280.00 | 15,900.59 | 96,880 |
| 2024-04-17 | 15,900.00 | 15,990.00 | 15,730.00 | 15,730.00 | 15,363.41 | 67,398 |
| 2024-04-16 | 15,710.00 | 15,920.00 | 15,700.00 | 15,740.00 | 15,373.17 | 71,210 |
| 2024-04-15 | 16,100.00 | 16,180.00 | 15,800.00 | 15,880.00 | 15,509.91 | 73,007 |
| 2024-04-12 | 16,110.00 | 16,500.00 | 16,050.00 | 16,100.00 | 15,724.78 | 70,364 |
| 2024-04-11 | 16,100.00 | 16,340.00 | 15,850.00 | 16,220.00 | 15,841.99 | 94,164 |
| 2024-04-09 | 16,320.00 | 16,320.00 | 16,000.00 | 16,100.00 | 15,724.78 | 81,908 |
| 2024-04-08 | 16,550.00 | 16,650.00 | 16,130.00 | 16,220.00 | 15,841.99 | 208,320 |
| 2024-04-05 | 16,570.00 | 16,800.00 | 16,480.00 | 16,540.00 | 16,154.53 | 122,208 |
| 2024-04-04 | 16,920.00 | 16,920.00 | 16,510.00 | 16,620.00 | 16,232.66 | 168,409 |
| 2024-04-03 | 16,730.00 | 16,890.00 | 16,610.00 | 16,760.00 | 16,369.40 | 136,841 |
| 2024-04-02 | 17,020.00 | 17,020.00 | 16,650.00 | 16,730.00 | 16,340.10 | 136,285 |
| 2024-04-01 | 16,680.00 | 17,160.00 | 16,670.00 | 16,920.00 | 16,525.67 | 179,420 |
| 2024-03-29 | 17,170.00 | 17,190.00 | 16,620.00 | 16,680.00 | 16,291.27 | 176,289 |
| 2024-03-28 | 16,890.00 | 17,240.00 | 16,890.00 | 17,080.00 | 16,681.94 | 214,958 |
| 2024-03-27 | 16,930.00 | 17,080.00 | 16,750.00 | 16,920.00 | 16,525.67 | 205,658 |
| 2024-03-26 | 17,290.00 | 17,300.00 | 16,950.00 | 16,990.00 | 16,594.04 | 188,965 |
| 2024-03-25 | 16,720.00 | 17,210.00 | 16,540.00 | 17,150.00 | 16,750.31 | 234,728 |
| 2024-03-22 | 16,270.00 | 16,710.00 | 16,120.00 | 16,680.00 | 16,291.27 | 251,648 |
| 2024-03-21 | 16,320.00 | 16,470.00 | 16,210.00 | 16,270.00 | 15,890.82 | 210,839 |
| 2024-03-20 | 16,240.00 | 16,380.00 | 16,140.00 | 16,270.00 | 15,890.82 | 155,438 |
| 2024-03-19 | 16,040.00 | 16,130.00 | 15,880.00 | 16,030.00 | 15,656.41 | 67,820 |
| 2024-03-18 | 15,870.00 | 16,240.00 | 15,870.00 | 16,170.00 | 15,793.15 | 131,824 |
| 2024-03-15 | 15,980.00 | 16,120.00 | 15,710.00 | 15,870.00 | 15,500.14 | 155,081 |
| 2024-03-14 | 16,020.00 | 16,190.00 | 15,960.00 | 16,000.00 | 15,627.11 | 128,772 |
| 2024-03-13 | 16,100.00 | 16,240.00 | 15,950.00 | 16,140.00 | 15,763.85 | 126,897 |
| 2024-03-12 | 16,010.00 | 16,240.00 | 15,880.00 | 16,000.00 | 15,627.11 | 104,439 |
| 2024-03-11 | 15,900.00 | 16,150.00 | 15,900.00 | 15,960.00 | 15,588.05 | 109,613 |
| 2024-03-08 | 15,700.00 | 16,050.00 | 15,700.00 | 15,880.00 | 15,509.91 | 89,634 |
| 2024-03-07 | 15,750.00 | 15,990.00 | 15,510.00 | 15,680.00 | 15,314.57 | 184,898 |
| 2024-03-06 | 15,760.00 | 15,970.00 | 15,610.00 | 15,850.00 | 15,480.61 | 196,200 |
| 2024-03-05 | 16,000.00 | 16,130.00 | 14,990.00 | 15,840.00 | 15,470.84 | 485,356 |
| 2024-03-04 | 16,870.00 | 16,870.00 | 16,050.00 | 16,130.00 | 15,754.08 | 493,200 |
| 2024-02-29 | 16,530.00 | 16,930.00 | 16,510.00 | 16,510.00 | 16,125.23 | 225,600 |
| 2024-02-28 | 16,800.00 | 16,890.00 | 16,500.00 | 16,610.00 | 16,222.90 | 297,564 |
| 2024-02-27 | 18,700.00 | 18,700.00 | 16,550.00 | 16,610.00 | 16,222.90 | 1,040,981 |
| 2024-02-26 | 18,070.00 | 18,970.00 | 17,970.00 | 18,390.00 | 17,961.41 | 294,966 |
| 2024-02-23 | 17,610.00 | 18,250.00 | 17,500.00 | 18,030.00 | 17,609.80 | 232,976 |
| 2024-02-22 | 17,870.00 | 17,870.00 | 17,410.00 | 17,610.00 | 17,199.59 | 224,466 |
| 2024-02-21 | 18,270.00 | 18,640.00 | 17,750.00 | 17,880.00 | 17,463.30 | 217,273 |
| 2024-02-20 | 18,770.00 | 19,080.00 | 18,420.00 | 18,450.00 | 18,020.01 | 154,110 |
| 2024-02-19 | 18,860.00 | 19,010.00 | 18,710.00 | 18,720.00 | 18,283.72 | 166,806 |
| 2024-02-16 | 18,900.00 | 19,310.00 | 18,620.00 | 18,850.00 | 18,410.69 | 239,066 |
| 2024-02-15 | 18,340.00 | 19,620.00 | 18,320.00 | 18,920.00 | 18,479.06 | 949,859 |
| 2024-02-14 | 17,700.00 | 18,200.00 | 17,690.00 | 18,070.00 | 17,648.87 | 180,895 |
| 2024-02-13 | 17,800.00 | 17,910.00 | 17,610.00 | 17,850.00 | 17,434.00 | 111,628 |
| 2024-02-08 | 17,640.00 | 17,780.00 | 17,450.00 | 17,610.00 | 17,199.59 | 109,576 |
| 2024-02-07 | 17,990.00 | 17,990.00 | 17,570.00 | 17,650.00 | 17,238.66 | 132,154 |
| 2024-02-06 | 17,900.00 | 18,080.00 | 17,550.00 | 17,790.00 | 17,375.40 | 143,871 |
| 2024-02-05 | 17,280.00 | 18,060.00 | 17,170.00 | 17,800.00 | 17,385.16 | 215,158 |
| 2024-02-02 | 18,050.00 | 18,360.00 | 17,400.00 | 17,430.00 | 17,023.79 | 310,060 |
| 2024-02-01 | 17,880.00 | 18,100.00 | 17,280.00 | 17,690.00 | 17,277.73 | 257,542 |
| 2024-01-31 | 18,450.00 | 18,460.00 | 17,850.00 | 17,910.00 | 17,492.60 | 169,923 |
| 2024-01-30 | 18,180.00 | 18,680.00 | 18,100.00 | 18,380.00 | 17,951.65 | 146,576 |
| 2024-01-29 | 18,400.00 | 18,820.00 | 18,090.00 | 18,180.00 | 17,756.31 | 235,064 |
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.