DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 16,800.00 | 16,850.00 | 16,300.00 | 16,300.00 | 15,577.87 | 66,606 |
| 2022-11-08 | 16,400.00 | 16,800.00 | 16,300.00 | 16,800.00 | 16,055.72 | 50,328 |
| 2022-11-07 | 16,200.00 | 16,400.00 | 16,050.00 | 16,350.00 | 15,625.65 | 35,479 |
| 2022-11-04 | 16,200.00 | 16,250.00 | 15,800.00 | 16,050.00 | 15,338.94 | 35,596 |
| 2022-11-03 | 16,100.00 | 16,350.00 | 16,000.00 | 16,200.00 | 15,482.30 | 37,831 |
| 2022-11-02 | 16,150.00 | 16,700.00 | 16,100.00 | 16,400.00 | 15,673.44 | 48,794 |
| 2022-11-01 | 15,700.00 | 16,350.00 | 15,650.00 | 16,250.00 | 15,530.08 | 51,214 |
| 2022-10-31 | 15,550.00 | 15,750.00 | 15,350.00 | 15,700.00 | 15,004.45 | 36,585 |
| 2022-10-28 | 15,800.00 | 15,800.00 | 15,400.00 | 15,400.00 | 14,717.74 | 33,263 |
| 2022-10-27 | 15,550.00 | 15,950.00 | 15,500.00 | 15,950.00 | 15,243.37 | 39,587 |
| 2022-10-26 | 15,650.00 | 15,650.00 | 15,150.00 | 15,550.00 | 14,861.09 | 57,283 |
| 2022-10-25 | 15,800.00 | 15,800.00 | 15,250.00 | 15,500.00 | 14,813.31 | 57,639 |
| 2022-10-24 | 15,950.00 | 16,100.00 | 15,400.00 | 15,700.00 | 15,004.45 | 116,735 |
| 2022-10-21 | 16,000.00 | 16,000.00 | 15,500.00 | 15,550.00 | 14,861.09 | 43,021 |
| 2022-10-20 | 16,050.00 | 16,350.00 | 15,450.00 | 15,850.00 | 15,147.80 | 72,310 |
| 2022-10-19 | 16,000.00 | 16,600.00 | 16,000.00 | 16,100.00 | 15,386.73 | 47,697 |
| 2022-10-18 | 15,650.00 | 16,400.00 | 15,600.00 | 16,400.00 | 15,673.44 | 57,218 |
| 2022-10-17 | 15,650.00 | 15,850.00 | 15,300.00 | 15,500.00 | 14,813.31 | 43,781 |
| 2022-10-14 | 16,050.00 | 16,050.00 | 15,600.00 | 15,900.00 | 15,195.59 | 54,594 |
| 2022-10-13 | 15,850.00 | 15,850.00 | 15,350.00 | 15,550.00 | 14,861.09 | 39,084 |
| 2022-10-12 | 15,300.00 | 16,000.00 | 15,000.00 | 15,850.00 | 15,147.80 | 91,669 |
| 2022-10-11 | 16,000.00 | 16,050.00 | 15,250.00 | 15,300.00 | 14,622.17 | 108,999 |
| 2022-10-07 | 16,300.00 | 16,700.00 | 16,250.00 | 16,350.00 | 15,625.65 | 44,243 |
| 2022-10-06 | 16,400.00 | 16,850.00 | 16,350.00 | 16,850.00 | 16,103.50 | 28,442 |
| 2022-10-05 | 17,000.00 | 17,000.00 | 16,250.00 | 16,400.00 | 15,673.44 | 76,734 |
| 2022-10-04 | 17,000.00 | 17,050.00 | 16,650.00 | 17,000.00 | 16,246.85 | 60,222 |
| 2022-09-30 | 16,750.00 | 16,850.00 | 16,200.00 | 16,250.00 | 15,530.08 | 74,032 |
| 2022-09-29 | 16,950.00 | 17,100.00 | 16,450.00 | 16,650.00 | 15,912.36 | 61,367 |
| 2022-09-28 | 16,550.00 | 16,900.00 | 16,300.00 | 16,800.00 | 16,055.72 | 79,598 |
| 2022-09-27 | 16,700.00 | 16,950.00 | 16,250.00 | 16,900.00 | 16,151.29 | 70,270 |
| 2022-09-26 | 16,250.00 | 16,800.00 | 16,100.00 | 16,400.00 | 15,673.44 | 85,786 |
| 2022-09-23 | 17,350.00 | 17,400.00 | 16,550.00 | 16,550.00 | 15,816.79 | 83,902 |
| 2022-09-22 | 17,150.00 | 17,400.00 | 16,650.00 | 17,350.00 | 16,581.35 | 67,087 |
| 2022-09-21 | 17,650.00 | 17,850.00 | 17,300.00 | 17,350.00 | 16,581.35 | 51,293 |
| 2022-09-20 | 18,100.00 | 18,100.00 | 17,650.00 | 17,950.00 | 17,154.77 | 49,120 |
| 2022-09-19 | 17,900.00 | 18,050.00 | 17,600.00 | 17,900.00 | 17,106.98 | 45,028 |
| 2022-09-16 | 17,900.00 | 17,950.00 | 17,650.00 | 17,900.00 | 17,106.98 | 52,124 |
| 2022-09-15 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 17,202.55 | 24,758 |
| 2022-09-14 | 18,050.00 | 18,650.00 | 18,000.00 | 18,150.00 | 17,345.91 | 74,526 |
| 2022-09-13 | 18,800.00 | 18,950.00 | 18,450.00 | 18,700.00 | 17,871.54 | 60,598 |
| 2022-09-08 | 18,100.00 | 18,650.00 | 18,050.00 | 18,350.00 | 17,537.05 | 114,039 |
| 2022-09-07 | 18,050.00 | 18,200.00 | 17,650.00 | 17,900.00 | 17,106.98 | 80,010 |
| 2022-09-06 | 18,550.00 | 18,700.00 | 18,150.00 | 18,200.00 | 17,393.69 | 50,313 |
| 2022-09-05 | 18,450.00 | 18,500.00 | 18,200.00 | 18,400.00 | 17,584.83 | 27,925 |
| 2022-09-02 | 18,400.00 | 18,450.00 | 18,050.00 | 18,450.00 | 17,632.62 | 42,629 |
| 2022-09-01 | 18,250.00 | 18,550.00 | 18,050.00 | 18,050.00 | 17,250.34 | 75,258 |
| 2022-08-31 | 18,400.00 | 18,700.00 | 18,400.00 | 18,550.00 | 17,728.19 | 42,946 |
| 2022-08-30 | 18,400.00 | 18,700.00 | 18,350.00 | 18,600.00 | 17,775.97 | 49,814 |
| 2022-08-29 | 18,850.00 | 19,250.00 | 18,300.00 | 18,400.00 | 17,584.83 | 86,276 |
| 2022-08-26 | 19,350.00 | 19,500.00 | 19,050.00 | 19,100.00 | 18,253.82 | 51,760 |
| 2022-08-25 | 19,300.00 | 19,350.00 | 18,950.00 | 19,350.00 | 18,492.74 | 44,440 |
| 2022-08-24 | 18,650.00 | 19,300.00 | 18,450.00 | 19,300.00 | 18,444.96 | 75,013 |
| 2022-08-23 | 18,750.00 | 19,100.00 | 18,600.00 | 18,600.00 | 17,775.97 | 54,046 |
| 2022-08-22 | 19,400.00 | 19,450.00 | 19,000.00 | 19,050.00 | 18,206.03 | 55,447 |
| 2022-08-19 | 19,500.00 | 19,700.00 | 19,400.00 | 19,400.00 | 18,540.53 | 56,643 |
| 2022-08-18 | 20,000.00 | 20,000.00 | 19,500.00 | 19,700.00 | 18,827.24 | 67,648 |
| 2022-08-17 | 19,700.00 | 20,200.00 | 19,550.00 | 20,000.00 | 19,113.95 | 219,584 |
| 2022-08-16 | 19,800.00 | 19,800.00 | 19,400.00 | 19,450.00 | 18,588.31 | 48,226 |
| 2022-08-12 | 19,750.00 | 19,750.00 | 19,400.00 | 19,700.00 | 18,827.24 | 43,626 |
| 2022-08-11 | 19,600.00 | 19,900.00 | 19,500.00 | 19,700.00 | 18,827.24 | 83,690 |
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.