DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 15,070.00 | 15,270.00 | 15,050.00 | 15,180.00 | 14,660.46 | 59,043 |
| 2023-05-02 | 15,010.00 | 15,270.00 | 14,850.00 | 15,260.00 | 14,737.73 | 81,467 |
| 2023-04-28 | 15,100.00 | 15,210.00 | 14,890.00 | 15,050.00 | 14,534.91 | 128,265 |
| 2023-04-27 | 15,080.00 | 15,140.00 | 14,860.00 | 14,980.00 | 14,467.31 | 162,412 |
| 2023-04-26 | 15,130.00 | 15,350.00 | 15,050.00 | 15,090.00 | 14,573.54 | 396,614 |
| 2023-04-25 | 15,360.00 | 15,380.00 | 15,100.00 | 15,200.00 | 14,679.78 | 67,015 |
| 2023-04-24 | 15,240.00 | 15,360.00 | 15,100.00 | 15,320.00 | 14,795.67 | 70,175 |
| 2023-04-21 | 15,400.00 | 15,400.00 | 15,130.00 | 15,220.00 | 14,699.10 | 74,931 |
| 2023-04-20 | 15,600.00 | 15,610.00 | 15,290.00 | 15,290.00 | 14,766.70 | 94,816 |
| 2023-04-19 | 15,750.00 | 15,750.00 | 15,500.00 | 15,590.00 | 15,056.43 | 72,435 |
| 2023-04-18 | 15,920.00 | 15,950.00 | 15,590.00 | 15,750.00 | 15,210.96 | 96,220 |
| 2023-04-17 | 16,220.00 | 16,220.00 | 15,900.00 | 15,920.00 | 15,375.14 | 72,100 |
| 2023-04-14 | 16,140.00 | 16,340.00 | 16,040.00 | 16,210.00 | 15,655.21 | 90,201 |
| 2023-04-13 | 16,150.00 | 16,350.00 | 15,900.00 | 16,130.00 | 15,577.95 | 107,329 |
| 2023-04-12 | 15,960.00 | 16,120.00 | 15,730.00 | 16,100.00 | 15,548.98 | 116,205 |
| 2023-04-11 | 15,780.00 | 15,960.00 | 15,610.00 | 15,850.00 | 15,307.53 | 79,397 |
| 2023-04-10 | 16,040.00 | 16,040.00 | 15,520.00 | 15,760.00 | 15,220.61 | 89,987 |
| 2023-04-07 | 15,830.00 | 16,050.00 | 15,570.00 | 16,020.00 | 15,471.72 | 117,252 |
| 2023-04-06 | 15,860.00 | 15,950.00 | 15,510.00 | 15,580.00 | 15,046.77 | 82,136 |
| 2023-04-05 | 15,610.00 | 16,040.00 | 15,610.00 | 15,960.00 | 15,413.77 | 91,961 |
| 2023-04-04 | 15,460.00 | 15,770.00 | 15,220.00 | 15,750.00 | 15,210.96 | 102,732 |
| 2023-04-03 | 15,530.00 | 15,610.00 | 15,180.00 | 15,330.00 | 14,805.33 | 78,995 |
| 2023-03-31 | 15,500.00 | 15,560.00 | 15,300.00 | 15,550.00 | 15,017.80 | 41,971 |
| 2023-03-30 | 15,130.00 | 15,530.00 | 15,000.00 | 15,500.00 | 14,969.51 | 97,827 |
| 2023-03-29 | 15,160.00 | 15,160.00 | 15,010.00 | 15,100.00 | 14,583.20 | 41,991 |
| 2023-03-28 | 14,860.00 | 15,150.00 | 14,860.00 | 15,120.00 | 14,602.52 | 41,210 |
| 2023-03-27 | 15,080.00 | 15,080.00 | 14,740.00 | 14,860.00 | 14,351.42 | 85,764 |
| 2023-03-24 | 15,100.00 | 15,190.00 | 14,980.00 | 15,000.00 | 14,486.62 | 74,663 |
| 2023-03-23 | 15,110.00 | 15,340.00 | 15,000.00 | 15,090.00 | 14,573.54 | 77,462 |
| 2023-03-22 | 15,400.00 | 15,400.00 | 15,150.00 | 15,340.00 | 14,814.99 | 54,884 |
| 2023-03-21 | 15,340.00 | 15,470.00 | 15,120.00 | 15,150.00 | 14,631.49 | 59,022 |
| 2023-03-20 | 15,310.00 | 15,700.00 | 15,290.00 | 15,340.00 | 14,814.99 | 59,446 |
| 2023-03-17 | 14,990.00 | 15,500.00 | 14,810.00 | 15,470.00 | 14,940.54 | 118,612 |
| 2023-03-16 | 14,820.00 | 14,890.00 | 14,510.00 | 14,810.00 | 14,303.13 | 70,111 |
| 2023-03-15 | 14,990.00 | 15,160.00 | 14,830.00 | 14,880.00 | 14,370.73 | 128,151 |
| 2023-03-14 | 15,420.00 | 15,420.00 | 14,870.00 | 14,910.00 | 14,399.71 | 122,926 |
| 2023-03-13 | 15,350.00 | 15,550.00 | 15,100.00 | 15,540.00 | 15,008.14 | 78,702 |
| 2023-03-10 | 15,710.00 | 15,710.00 | 15,310.00 | 15,450.00 | 14,921.22 | 109,110 |
| 2023-03-09 | 15,610.00 | 15,710.00 | 15,420.00 | 15,710.00 | 15,172.33 | 77,192 |
| 2023-03-08 | 15,860.00 | 15,910.00 | 15,530.00 | 15,560.00 | 15,027.46 | 91,286 |
| 2023-03-07 | 15,880.00 | 16,170.00 | 15,820.00 | 15,910.00 | 15,365.48 | 43,103 |
| 2023-03-06 | 15,990.00 | 15,990.00 | 15,770.00 | 15,870.00 | 15,326.85 | 66,345 |
| 2023-03-03 | 15,910.00 | 16,100.00 | 15,900.00 | 15,910.00 | 15,365.48 | 44,842 |
| 2023-03-02 | 16,060.00 | 16,190.00 | 15,870.00 | 15,870.00 | 15,326.85 | 93,893 |
| 2023-02-28 | 16,110.00 | 16,370.00 | 16,110.00 | 16,140.00 | 15,587.61 | 48,866 |
| 2023-02-27 | 16,350.00 | 16,350.00 | 16,010.00 | 16,060.00 | 15,510.35 | 53,642 |
| 2023-02-24 | 16,330.00 | 16,440.00 | 16,210.00 | 16,360.00 | 15,800.08 | 54,367 |
| 2023-02-23 | 16,220.00 | 16,760.00 | 16,200.00 | 16,470.00 | 15,906.31 | 70,107 |
| 2023-02-22 | 16,330.00 | 16,360.00 | 16,150.00 | 16,160.00 | 15,606.92 | 64,333 |
| 2023-02-21 | 16,800.00 | 16,880.00 | 16,450.00 | 16,580.00 | 16,012.55 | 56,884 |
| 2023-02-20 | 16,320.00 | 16,930.00 | 16,200.00 | 16,850.00 | 16,273.31 | 106,589 |
| 2023-02-17 | 16,530.00 | 16,600.00 | 16,280.00 | 16,390.00 | 15,829.05 | 61,847 |
| 2023-02-16 | 16,360.00 | 16,960.00 | 16,300.00 | 16,690.00 | 16,118.78 | 87,847 |
| 2023-02-15 | 16,110.00 | 16,670.00 | 16,110.00 | 16,180.00 | 15,626.24 | 81,335 |
| 2023-02-14 | 16,590.00 | 16,710.00 | 16,460.00 | 16,600.00 | 16,031.86 | 46,428 |
| 2023-02-13 | 16,440.00 | 16,610.00 | 16,290.00 | 16,420.00 | 15,858.03 | 47,036 |
| 2023-02-10 | 16,780.00 | 16,990.00 | 16,520.00 | 16,570.00 | 16,002.89 | 72,602 |
| 2023-02-09 | 16,880.00 | 17,030.00 | 16,800.00 | 17,000.00 | 16,418.17 | 45,572 |
| 2023-02-08 | 16,820.00 | 17,080.00 | 16,770.00 | 17,040.00 | 16,456.81 | 39,796 |
| 2023-02-07 | 16,600.00 | 16,970.00 | 16,600.00 | 16,920.00 | 16,340.91 | 43,316 |
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.