DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 13,760.00 | 13,830.00 | 13,530.00 | 13,650.00 | 13,182.83 | 111,776 |
| 2023-07-28 | 13,800.00 | 13,870.00 | 13,470.00 | 13,710.00 | 13,240.78 | 87,791 |
| 2023-07-27 | 13,230.00 | 13,770.00 | 13,210.00 | 13,770.00 | 13,298.72 | 153,812 |
| 2023-07-26 | 13,260.00 | 13,430.00 | 13,000.00 | 13,070.00 | 12,622.68 | 234,678 |
| 2023-07-25 | 13,680.00 | 13,690.00 | 13,250.00 | 13,330.00 | 12,873.78 | 171,530 |
| 2023-07-24 | 13,820.00 | 13,850.00 | 13,550.00 | 13,710.00 | 13,240.78 | 128,984 |
| 2023-07-21 | 13,530.00 | 13,910.00 | 13,520.00 | 13,700.00 | 13,231.12 | 200,707 |
| 2023-07-20 | 13,610.00 | 13,850.00 | 13,410.00 | 13,730.00 | 13,260.09 | 116,130 |
| 2023-07-19 | 13,400.00 | 13,670.00 | 13,320.00 | 13,610.00 | 13,144.20 | 171,440 |
| 2023-07-18 | 13,820.00 | 13,930.00 | 13,390.00 | 13,390.00 | 12,931.73 | 108,002 |
| 2023-07-17 | 13,600.00 | 13,940.00 | 13,530.00 | 13,850.00 | 13,375.98 | 91,849 |
| 2023-07-14 | 13,670.00 | 13,790.00 | 13,580.00 | 13,680.00 | 13,211.80 | 70,996 |
| 2023-07-13 | 13,680.00 | 13,970.00 | 13,650.00 | 13,790.00 | 13,318.04 | 118,016 |
| 2023-07-12 | 13,320.00 | 13,620.00 | 13,150.00 | 13,600.00 | 13,134.54 | 87,123 |
| 2023-07-11 | 13,150.00 | 13,360.00 | 13,120.00 | 13,350.00 | 12,893.10 | 71,307 |
| 2023-07-10 | 13,100.00 | 13,250.00 | 13,000.00 | 13,150.00 | 12,699.94 | 112,477 |
| 2023-07-07 | 13,290.00 | 13,510.00 | 13,200.00 | 13,240.00 | 12,786.86 | 105,857 |
| 2023-07-06 | 13,660.00 | 13,660.00 | 13,250.00 | 13,280.00 | 12,825.49 | 151,333 |
| 2023-07-05 | 13,980.00 | 14,030.00 | 13,670.00 | 13,670.00 | 13,202.14 | 141,559 |
| 2023-07-04 | 14,130.00 | 14,210.00 | 13,970.00 | 13,970.00 | 13,491.88 | 129,277 |
| 2023-07-03 | 14,250.00 | 14,470.00 | 14,160.00 | 14,270.00 | 13,781.61 | 107,821 |
| 2023-06-30 | 14,100.00 | 14,300.00 | 13,990.00 | 14,290.00 | 13,800.92 | 96,355 |
| 2023-06-29 | 14,460.00 | 14,550.00 | 14,120.00 | 14,150.00 | 13,665.72 | 96,045 |
| 2023-06-28 | 14,520.00 | 14,520.00 | 14,320.00 | 14,380.00 | 13,887.84 | 73,531 |
| 2023-06-27 | 14,460.00 | 14,610.00 | 14,380.00 | 14,400.00 | 13,907.16 | 70,763 |
| 2023-06-26 | 14,500.00 | 14,740.00 | 14,380.00 | 14,520.00 | 14,023.05 | 76,463 |
| 2023-06-23 | 14,810.00 | 14,810.00 | 14,550.00 | 14,590.00 | 14,090.66 | 97,012 |
| 2023-06-22 | 14,800.00 | 14,890.00 | 14,700.00 | 14,720.00 | 14,216.21 | 52,914 |
| 2023-06-21 | 14,950.00 | 15,110.00 | 14,780.00 | 14,810.00 | 14,303.13 | 128,406 |
| 2023-06-20 | 15,150.00 | 15,210.00 | 15,000.00 | 15,000.00 | 14,486.62 | 73,656 |
| 2023-06-19 | 15,320.00 | 15,320.00 | 14,960.00 | 15,150.00 | 14,631.49 | 101,133 |
| 2023-06-16 | 15,030.00 | 15,190.00 | 15,000.00 | 15,020.00 | 14,505.94 | 106,767 |
| 2023-06-15 | 15,150.00 | 15,260.00 | 14,960.00 | 15,020.00 | 14,505.94 | 134,360 |
| 2023-06-14 | 15,580.00 | 15,580.00 | 15,100.00 | 15,160.00 | 14,641.15 | 142,055 |
| 2023-06-13 | 15,570.00 | 15,780.00 | 15,510.00 | 15,570.00 | 15,037.12 | 95,111 |
| 2023-06-12 | 15,940.00 | 15,960.00 | 15,520.00 | 15,560.00 | 15,027.46 | 108,836 |
| 2023-06-09 | 15,760.00 | 16,050.00 | 15,670.00 | 15,870.00 | 15,326.85 | 128,801 |
| 2023-06-08 | 15,740.00 | 15,830.00 | 15,500.00 | 15,760.00 | 15,220.61 | 90,134 |
| 2023-06-07 | 15,960.00 | 16,030.00 | 15,720.00 | 15,720.00 | 15,181.98 | 88,802 |
| 2023-06-05 | 15,750.00 | 15,950.00 | 15,660.00 | 15,900.00 | 15,355.82 | 98,497 |
| 2023-06-02 | 15,690.00 | 15,790.00 | 15,580.00 | 15,710.00 | 15,172.33 | 55,217 |
| 2023-06-01 | 15,510.00 | 15,800.00 | 15,440.00 | 15,660.00 | 15,124.04 | 57,844 |
| 2023-05-31 | 15,740.00 | 15,920.00 | 15,520.00 | 15,520.00 | 14,988.83 | 76,339 |
| 2023-05-30 | 15,500.00 | 15,810.00 | 15,490.00 | 15,730.00 | 15,191.64 | 98,757 |
| 2023-05-26 | 15,670.00 | 15,750.00 | 15,410.00 | 15,480.00 | 14,950.20 | 115,476 |
| 2023-05-25 | 15,990.00 | 16,190.00 | 15,620.00 | 15,700.00 | 15,162.67 | 85,703 |
| 2023-05-24 | 16,060.00 | 16,230.00 | 15,850.00 | 16,090.00 | 15,539.32 | 162,519 |
| 2023-05-23 | 15,640.00 | 16,220.00 | 15,630.00 | 16,200.00 | 15,645.55 | 164,350 |
| 2023-05-22 | 15,710.00 | 16,050.00 | 15,630.00 | 15,700.00 | 15,162.67 | 160,539 |
| 2023-05-19 | 15,600.00 | 15,620.00 | 15,450.00 | 15,620.00 | 15,085.41 | 115,294 |
| 2023-05-18 | 15,610.00 | 15,610.00 | 15,280.00 | 15,450.00 | 14,921.22 | 69,773 |
| 2023-05-17 | 15,170.00 | 15,530.00 | 15,080.00 | 15,420.00 | 14,892.25 | 121,821 |
| 2023-05-16 | 15,430.00 | 15,550.00 | 15,080.00 | 15,080.00 | 14,563.89 | 124,547 |
| 2023-05-15 | 15,190.00 | 15,390.00 | 15,080.00 | 15,370.00 | 14,843.96 | 77,012 |
| 2023-05-12 | 15,390.00 | 15,390.00 | 15,050.00 | 15,270.00 | 14,747.38 | 74,779 |
| 2023-05-11 | 15,370.00 | 15,480.00 | 15,240.00 | 15,440.00 | 14,911.57 | 81,196 |
| 2023-05-10 | 15,300.00 | 15,310.00 | 15,000.00 | 15,290.00 | 14,766.70 | 55,906 |
| 2023-05-09 | 15,470.00 | 15,480.00 | 15,210.00 | 15,260.00 | 14,737.73 | 58,052 |
| 2023-05-08 | 15,500.00 | 15,580.00 | 15,310.00 | 15,470.00 | 14,940.54 | 66,906 |
| 2023-05-04 | 15,250.00 | 15,400.00 | 15,050.00 | 15,340.00 | 14,814.99 | 80,109 |
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.