DongKook Pharmaceutical Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16,170.00	16,400.00	15,930.00	16,110.00	15,558.64	175,065
2023-10-30	16,190.00	16,530.00	16,100.00	16,100.00	15,548.98	280,367
2023-10-27	15,620.00	16,120.00	15,480.00	16,100.00	15,548.98	295,581
2023-10-26	15,410.00	15,720.00	15,310.00	15,470.00	14,940.54	161,203
2023-10-25	15,990.00	15,990.00	15,340.00	15,840.00	15,297.88	211,373
2023-10-24	15,550.00	15,980.00	15,170.00	15,850.00	15,307.53	185,197
2023-10-23	15,010.00	15,550.00	14,940.00	15,550.00	15,017.80	205,672
2023-10-20	15,300.00	15,460.00	14,440.00	15,010.00	14,496.28	339,608
2023-10-19	15,880.00	15,900.00	15,290.00	15,470.00	14,940.54	290,241
2023-10-18	16,370.00	16,380.00	15,740.00	16,230.00	15,674.53	279,161
2023-10-17	16,450.00	16,570.00	16,120.00	16,480.00	15,915.97	200,964
2023-10-16	16,490.00	16,710.00	16,190.00	16,480.00	15,915.97	284,050
2023-10-13	16,400.00	16,740.00	16,400.00	16,550.00	15,983.58	251,014
2023-10-12	16,860.00	16,860.00	16,300.00	16,560.00	15,993.23	325,762
2023-10-11	16,890.00	17,070.00	16,520.00	16,720.00	16,147.76	408,620
2023-10-10	16,100.00	17,110.00	16,100.00	16,640.00	16,070.50	800,560
2023-10-06	15,390.00	16,200.00	15,260.00	16,080.00	15,529.66	638,944
2023-10-05	14,840.00	15,590.00	14,670.00	15,250.00	14,728.07	387,492
2023-10-04	14,690.00	14,820.00	14,570.00	14,700.00	14,196.89	230,795
2023-09-27	15,000.00	15,030.00	14,670.00	14,900.00	14,390.05	115,745
2023-09-26	15,070.00	15,180.00	14,790.00	15,040.00	14,525.26	221,134
2023-09-25	15,080.00	16,130.00	14,950.00	15,060.00	14,544.57	810,265
2023-09-22	14,880.00	15,170.00	14,620.00	15,080.00	14,563.89	194,672
2023-09-21	15,200.00	15,200.00	14,820.00	14,900.00	14,390.05	104,755
2023-09-20	15,040.00	15,270.00	14,940.00	15,200.00	14,679.78	176,609
2023-09-19	15,140.00	15,240.00	14,150.00	15,040.00	14,525.26	110,392
2023-09-18	15,270.00	15,520.00	15,100.00	15,150.00	14,631.49	221,491
2023-09-15	15,300.00	15,400.00	15,120.00	15,260.00	14,737.73	142,550
2023-09-14	15,200.00	15,390.00	15,060.00	15,300.00	14,776.36	218,221
2023-09-13	15,140.00	15,250.00	14,900.00	15,200.00	14,679.78	300,519
2023-09-12	15,150.00	15,400.00	14,930.00	15,140.00	14,621.83	675,035
2023-09-11	14,450.00	15,000.00	14,330.00	14,880.00	14,370.73	317,862
2023-09-08	13,990.00	14,470.00	13,890.00	14,430.00	13,936.13	205,803
2023-09-07	13,730.00	14,070.00	13,730.00	13,870.00	13,395.30	129,896
2023-09-06	13,920.00	14,050.00	13,700.00	13,710.00	13,240.78	130,544
2023-09-05	14,080.00	14,130.00	13,930.00	13,930.00	13,453.25	93,921
2023-09-04	14,190.00	14,190.00	13,980.00	14,080.00	13,598.11	70,693
2023-09-01	14,060.00	14,240.00	13,990.00	14,190.00	13,704.35	96,209
2023-08-31	14,030.00	14,280.00	14,030.00	14,110.00	13,627.09	114,106
2023-08-30	14,250.00	14,250.00	14,050.00	14,080.00	13,598.11	77,731
2023-08-29	14,040.00	14,240.00	14,040.00	14,150.00	13,665.72	75,705
2023-08-28	14,190.00	14,280.00	13,960.00	13,980.00	13,501.53	76,360
2023-08-25	13,760.00	14,200.00	13,730.00	14,040.00	13,559.48	105,273
2023-08-24	14,120.00	14,220.00	13,840.00	13,870.00	13,395.30	133,997
2023-08-23	13,950.00	14,150.00	13,860.00	14,080.00	13,598.11	101,281
2023-08-22	14,300.00	14,300.00	14,000.00	14,010.00	13,530.51	93,400
2023-08-21	14,340.00	14,450.00	14,150.00	14,250.00	13,762.29	130,955
2023-08-18	14,030.00	14,290.00	13,870.00	14,250.00	13,762.29	115,473
2023-08-17	14,130.00	14,290.00	13,850.00	14,190.00	13,704.35	136,523
2023-08-16	14,470.00	14,470.00	13,950.00	14,140.00	13,656.06	190,327
2023-08-14	14,500.00	14,550.00	14,300.00	14,480.00	13,984.42	284,859
2023-08-11	14,540.00	14,540.00	14,250.00	14,340.00	13,849.21	154,393
2023-08-10	14,280.00	14,750.00	14,190.00	14,540.00	14,042.37	281,842
2023-08-09	14,030.00	14,360.00	13,940.00	14,330.00	13,839.56	156,986
2023-08-08	14,030.00	14,160.00	13,780.00	14,010.00	13,530.51	137,962
2023-08-07	13,730.00	14,050.00	13,720.00	13,940.00	13,462.90	83,516
2023-08-04	14,100.00	14,130.00	13,780.00	13,820.00	13,347.01	80,642
2023-08-03	13,650.00	14,130.00	13,540.00	14,050.00	13,569.14	161,600
2023-08-02	13,860.00	13,860.00	13,580.00	13,700.00	13,231.12	120,837
2023-08-01	13,570.00	13,890.00	13,570.00	13,730.00	13,260.09	113,588

← NewerPage 13 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.