DongKook Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16,830.00	17,060.00	16,670.00	16,710.00	16,138.10	48,963
2023-02-03	17,240.00	17,240.00	16,910.00	17,000.00	16,418.17	52,294
2023-02-02	16,980.00	17,300.00	16,750.00	17,030.00	16,447.15	85,556
2023-02-01	16,930.00	17,160.00	16,780.00	16,890.00	16,311.94	47,709
2023-01-31	16,600.00	17,230.00	16,410.00	17,010.00	16,427.83	102,314
2023-01-30	16,610.00	16,860.00	16,600.00	16,600.00	16,031.86	52,216
2023-01-27	16,810.00	16,810.00	16,550.00	16,690.00	16,118.78	41,613
2023-01-26	16,530.00	16,740.00	16,410.00	16,730.00	16,157.42	43,035
2023-01-25	16,690.00	16,800.00	16,500.00	16,700.00	16,128.44	47,358
2023-01-20	16,300.00	16,700.00	16,250.00	16,500.00	15,935.29	51,051
2023-01-19	16,300.00	16,650.00	16,000.00	16,500.00	15,935.29	46,899
2023-01-18	16,100.00	16,450.00	16,100.00	16,350.00	15,790.42	37,761
2023-01-17	16,200.00	16,400.00	16,050.00	16,200.00	15,645.55	60,248
2023-01-16	16,400.00	16,450.00	16,200.00	16,350.00	15,790.42	47,157
2023-01-13	16,400.00	16,600.00	16,200.00	16,350.00	15,790.42	29,701
2023-01-12	16,150.00	16,400.00	16,100.00	16,350.00	15,790.42	37,011
2023-01-11	15,900.00	16,500.00	15,850.00	16,200.00	15,645.55	75,413
2023-01-10	16,050.00	16,100.00	15,750.00	15,750.00	15,210.96	138,898
2023-01-09	16,200.00	16,300.00	15,950.00	16,200.00	15,645.55	61,963
2023-01-06	15,700.00	16,150.00	15,700.00	16,050.00	15,500.69	72,519
2023-01-05	15,950.00	16,000.00	15,700.00	15,750.00	15,210.96	59,801
2023-01-04	15,600.00	16,000.00	15,600.00	15,900.00	15,355.82	34,611
2023-01-03	16,250.00	16,300.00	15,650.00	15,800.00	15,259.24	56,850
2023-01-02	16,550.00	16,850.00	16,000.00	16,000.00	15,452.40	66,936
2022-12-29	17,000.00	17,150.00	16,400.00	16,600.00	16,031.86	82,262
2022-12-28	16,950.00	17,400.00	16,250.00	17,150.00	16,563.04	239,293
2022-12-27	17,650.00	17,800.00	16,800.00	17,250.00	16,485.78	217,002
2022-12-26	16,900.00	17,700.00	16,850.00	17,650.00	16,868.06	92,691
2022-12-23	17,250.00	17,250.00	16,850.00	16,900.00	16,151.29	42,813
2022-12-22	17,200.00	17,400.00	17,100.00	17,400.00	16,629.13	59,909
2022-12-21	16,800.00	17,150.00	16,750.00	17,100.00	16,342.42	53,675
2022-12-20	17,000.00	17,050.00	16,650.00	16,650.00	15,912.36	50,923
2022-12-19	16,850.00	17,250.00	16,800.00	17,200.00	16,437.99	60,708
2022-12-16	16,750.00	16,900.00	16,500.00	16,850.00	16,103.50	99,493
2022-12-15	17,200.00	17,400.00	16,900.00	17,050.00	16,294.64	67,225
2022-12-14	17,100.00	17,550.00	17,000.00	17,450.00	16,676.92	134,025
2022-12-13	16,700.00	17,000.00	16,500.00	16,850.00	16,103.50	81,313
2022-12-12	16,550.00	16,900.00	16,350.00	16,700.00	15,960.15	68,509
2022-12-09	15,800.00	16,800.00	15,800.00	16,700.00	15,960.15	170,646
2022-12-08	15,800.00	16,050.00	15,600.00	15,600.00	14,908.88	108,349
2022-12-07	15,550.00	16,050.00	15,500.00	15,800.00	15,100.02	36,265
2022-12-06	15,900.00	16,000.00	15,650.00	15,700.00	15,004.45	45,234
2022-12-05	15,750.00	16,150.00	15,750.00	16,150.00	15,434.51	65,670
2022-12-02	16,050.00	16,100.00	15,750.00	15,750.00	15,052.23	43,495
2022-12-01	15,950.00	16,400.00	15,950.00	16,150.00	15,434.51	81,703
2022-11-30	16,000.00	16,050.00	15,700.00	15,850.00	15,147.80	45,516
2022-11-29	15,400.00	16,000.00	15,300.00	16,000.00	15,291.16	44,990
2022-11-28	16,100.00	16,100.00	15,400.00	15,450.00	14,765.52	90,173
2022-11-25	16,400.00	16,450.00	16,100.00	16,100.00	15,386.73	29,709
2022-11-24	16,200.00	16,400.00	16,100.00	16,350.00	15,625.65	64,234
2022-11-23	16,400.00	16,550.00	16,150.00	16,250.00	15,530.08	80,786
2022-11-22	16,350.00	16,550.00	16,150.00	16,150.00	15,434.51	46,381
2022-11-21	16,500.00	16,750.00	16,250.00	16,350.00	15,625.65	74,552
2022-11-18	16,750.00	16,900.00	16,550.00	16,550.00	15,816.79	63,340
2022-11-17	16,750.00	16,850.00	16,550.00	16,600.00	15,864.58	55,391
2022-11-16	17,050.00	17,250.00	16,650.00	16,800.00	16,055.72	96,035
2022-11-15	16,400.00	17,300.00	16,400.00	17,200.00	16,437.99	138,736
2022-11-14	17,100.00	17,100.00	16,550.00	16,550.00	15,816.79	99,975
2022-11-11	16,450.00	17,150.00	16,450.00	17,000.00	16,246.85	142,013
2022-11-10	16,300.00	16,300.00	15,900.00	15,950.00	15,243.37	75,414

← NewerPage 16 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.