DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 17,930.00 | 18,620.00 | 17,820.00 | 18,540.00 | 18,107.92 | 371,802 |
| 2024-01-25 | 17,490.00 | 17,950.00 | 17,370.00 | 17,800.00 | 17,385.16 | 174,574 |
| 2024-01-24 | 18,080.00 | 18,080.00 | 17,490.00 | 17,650.00 | 17,238.66 | 198,989 |
| 2024-01-23 | 17,710.00 | 18,150.00 | 17,560.00 | 17,910.00 | 17,492.60 | 200,593 |
| 2024-01-22 | 17,620.00 | 17,970.00 | 17,320.00 | 17,540.00 | 17,131.22 | 155,714 |
| 2024-01-19 | 17,220.00 | 17,970.00 | 17,220.00 | 17,490.00 | 17,082.39 | 227,959 |
| 2024-01-18 | 17,370.00 | 17,390.00 | 17,020.00 | 17,140.00 | 16,740.54 | 200,531 |
| 2024-01-17 | 17,960.00 | 17,960.00 | 17,180.00 | 17,190.00 | 16,789.38 | 330,794 |
| 2024-01-16 | 18,600.00 | 18,800.00 | 17,840.00 | 17,970.00 | 17,551.20 | 240,629 |
| 2024-01-15 | 18,620.00 | 18,640.00 | 18,100.00 | 18,480.00 | 18,049.32 | 216,932 |
| 2024-01-12 | 18,340.00 | 19,270.00 | 18,200.00 | 18,650.00 | 18,215.35 | 552,085 |
| 2024-01-11 | 18,370.00 | 18,470.00 | 18,070.00 | 18,290.00 | 17,863.74 | 197,337 |
| 2024-01-10 | 18,250.00 | 19,010.00 | 18,040.00 | 18,340.00 | 17,912.58 | 529,674 |
| 2024-01-09 | 17,930.00 | 18,740.00 | 17,850.00 | 18,280.00 | 17,853.98 | 642,932 |
| 2024-01-08 | 16,820.00 | 18,000.00 | 16,570.00 | 17,920.00 | 17,502.37 | 630,495 |
| 2024-01-05 | 16,770.00 | 17,000.00 | 16,640.00 | 16,780.00 | 16,388.93 | 278,150 |
| 2024-01-04 | 16,800.00 | 16,950.00 | 16,310.00 | 16,840.00 | 16,447.54 | 358,110 |
| 2024-01-03 | 16,200.00 | 16,970.00 | 16,100.00 | 16,860.00 | 16,467.07 | 711,770 |
| 2024-01-02 | 16,100.00 | 16,340.00 | 16,100.00 | 16,160.00 | 15,783.38 | 138,232 |
| 2023-12-28 | 16,190.00 | 16,300.00 | 16,020.00 | 16,160.00 | 15,783.38 | 136,615 |
| 2023-12-27 | 16,110.00 | 16,420.00 | 15,910.00 | 16,190.00 | 15,812.68 | 225,488 |
| 2023-12-26 | 16,000.00 | 16,410.00 | 15,850.00 | 16,100.00 | 15,548.98 | 321,984 |
| 2023-12-22 | 15,390.00 | 16,040.00 | 15,380.00 | 16,000.00 | 15,452.40 | 278,293 |
| 2023-12-21 | 15,380.00 | 15,530.00 | 15,160.00 | 15,390.00 | 14,863.28 | 137,147 |
| 2023-12-20 | 15,340.00 | 15,490.00 | 15,330.00 | 15,400.00 | 14,872.93 | 78,984 |
| 2023-12-19 | 15,320.00 | 15,460.00 | 15,120.00 | 15,310.00 | 14,786.02 | 168,399 |
| 2023-12-18 | 15,570.00 | 15,640.00 | 15,390.00 | 15,410.00 | 14,882.59 | 104,860 |
| 2023-12-15 | 15,290.00 | 15,550.00 | 15,110.00 | 15,550.00 | 15,017.80 | 196,821 |
| 2023-12-14 | 15,500.00 | 15,640.00 | 15,190.00 | 15,260.00 | 14,737.73 | 210,840 |
| 2023-12-13 | 14,600.00 | 15,640.00 | 14,580.00 | 15,360.00 | 14,834.30 | 620,745 |
| 2023-12-12 | 14,530.00 | 14,740.00 | 14,430.00 | 14,580.00 | 14,081.00 | 144,817 |
| 2023-12-11 | 14,320.00 | 14,530.00 | 14,240.00 | 14,480.00 | 13,984.42 | 121,313 |
| 2023-12-08 | 14,410.00 | 14,430.00 | 14,210.00 | 14,240.00 | 13,752.64 | 126,068 |
| 2023-12-07 | 14,220.00 | 14,440.00 | 14,140.00 | 14,270.00 | 13,781.61 | 118,062 |
| 2023-12-06 | 14,410.00 | 14,460.00 | 14,150.00 | 14,220.00 | 13,733.32 | 110,093 |
| 2023-12-05 | 14,570.00 | 14,570.00 | 14,260.00 | 14,350.00 | 13,858.87 | 276,886 |
| 2023-12-04 | 14,710.00 | 14,710.00 | 14,460.00 | 14,570.00 | 14,071.34 | 160,573 |
| 2023-12-01 | 14,500.00 | 14,780.00 | 14,410.00 | 14,600.00 | 14,100.31 | 177,155 |
| 2023-11-30 | 14,420.00 | 14,640.00 | 14,330.00 | 14,460.00 | 13,965.11 | 184,175 |
| 2023-11-29 | 15,080.00 | 15,130.00 | 14,360.00 | 14,450.00 | 13,955.45 | 381,247 |
| 2023-11-28 | 15,090.00 | 15,200.00 | 14,930.00 | 15,080.00 | 14,563.89 | 167,875 |
| 2023-11-27 | 15,270.00 | 15,540.00 | 15,080.00 | 15,080.00 | 14,563.89 | 202,882 |
| 2023-11-24 | 15,420.00 | 15,420.00 | 15,050.00 | 15,050.00 | 14,534.91 | 74,601 |
| 2023-11-23 | 15,300.00 | 15,410.00 | 15,120.00 | 15,350.00 | 14,824.65 | 70,615 |
| 2023-11-22 | 15,530.00 | 15,570.00 | 15,040.00 | 15,250.00 | 14,728.07 | 191,552 |
| 2023-11-21 | 15,760.00 | 15,760.00 | 15,530.00 | 15,530.00 | 14,998.49 | 84,557 |
| 2023-11-20 | 15,480.00 | 15,730.00 | 15,340.00 | 15,710.00 | 15,172.33 | 101,641 |
| 2023-11-17 | 15,570.00 | 15,740.00 | 15,370.00 | 15,430.00 | 14,901.91 | 100,450 |
| 2023-11-16 | 15,620.00 | 15,640.00 | 15,440.00 | 15,570.00 | 15,037.12 | 89,522 |
| 2023-11-15 | 15,770.00 | 15,830.00 | 15,360.00 | 15,600.00 | 15,066.09 | 229,490 |
| 2023-11-14 | 15,800.00 | 16,020.00 | 15,610.00 | 15,610.00 | 15,075.75 | 134,039 |
| 2023-11-13 | 16,250.00 | 16,440.00 | 15,880.00 | 15,940.00 | 15,394.45 | 141,264 |
| 2023-11-10 | 16,150.00 | 16,320.00 | 16,000.00 | 16,250.00 | 15,693.84 | 90,589 |
| 2023-11-09 | 16,530.00 | 16,530.00 | 16,130.00 | 16,360.00 | 15,800.08 | 153,617 |
| 2023-11-08 | 16,500.00 | 16,940.00 | 16,260.00 | 16,460.00 | 15,896.66 | 382,101 |
| 2023-11-07 | 16,700.00 | 16,800.00 | 16,400.00 | 16,440.00 | 15,877.34 | 208,446 |
| 2023-11-06 | 16,350.00 | 16,810.00 | 16,050.00 | 16,790.00 | 16,215.36 | 416,934 |
| 2023-11-03 | 16,350.00 | 16,440.00 | 15,970.00 | 16,150.00 | 15,597.27 | 213,837 |
| 2023-11-02 | 16,790.00 | 16,790.00 | 16,340.00 | 16,340.00 | 15,780.76 | 210,302 |
| 2023-11-01 | 16,300.00 | 16,510.00 | 15,980.00 | 16,510.00 | 15,944.95 | 193,554 |
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.