DongKook Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	19,800.00	19,800.00	19,300.00	19,350.00	18,492.74	55,393
2022-08-09	19,300.00	19,850.00	19,200.00	19,850.00	18,970.59	99,795
2022-08-08	19,350.00	19,550.00	19,200.00	19,450.00	18,588.31	80,597
2022-08-05	19,050.00	19,450.00	19,000.00	19,300.00	18,444.96	60,661
2022-08-04	19,050.00	19,200.00	18,900.00	19,150.00	18,301.60	55,013
2022-08-03	19,050.00	19,100.00	18,900.00	19,050.00	18,206.03	20,982
2022-08-02	19,000.00	19,350.00	18,900.00	19,000.00	18,158.25	49,252
2022-08-01	19,300.00	19,350.00	19,000.00	19,000.00	18,158.25	49,506
2022-07-29	19,400.00	19,600.00	19,100.00	19,250.00	18,397.17	35,187
2022-07-28	19,350.00	19,650.00	19,000.00	19,200.00	18,349.39	63,251
2022-07-27	19,300.00	19,400.00	19,000.00	19,200.00	18,349.39	24,404
2022-07-26	19,000.00	19,300.00	18,950.00	19,250.00	18,397.17	32,345
2022-07-25	19,000.00	19,400.00	18,700.00	19,150.00	18,301.60	71,849
2022-07-22	19,700.00	19,850.00	19,000.00	19,000.00	18,158.25	107,995
2022-07-21	19,700.00	19,900.00	19,600.00	19,850.00	18,970.59	31,677
2022-07-20	20,000.00	20,150.00	19,650.00	19,900.00	19,018.38	45,801
2022-07-19	20,000.00	20,100.00	19,600.00	19,900.00	19,018.38	32,421
2022-07-18	19,600.00	20,050.00	19,600.00	20,050.00	19,161.73	49,492
2022-07-15	19,400.00	19,900.00	19,100.00	19,550.00	18,683.88	38,390
2022-07-14	19,400.00	19,850.00	19,200.00	19,400.00	18,540.53	50,410
2022-07-13	19,300.00	19,800.00	19,300.00	19,800.00	18,922.81	46,154
2022-07-12	19,600.00	19,600.00	19,300.00	19,300.00	18,444.96	53,258
2022-07-11	19,750.00	20,000.00	19,600.00	19,650.00	18,779.45	37,035
2022-07-08	20,050.00	20,200.00	19,750.00	19,850.00	18,970.59	47,026
2022-07-07	20,050.00	20,250.00	19,900.00	20,000.00	19,113.95	57,021
2022-07-06	20,100.00	20,400.00	20,000.00	20,150.00	19,257.30	102,393
2022-07-05	19,350.00	20,550.00	19,350.00	20,550.00	19,639.58	109,446
2022-07-04	19,450.00	19,500.00	19,100.00	19,350.00	18,492.74	59,902
2022-07-01	19,650.00	19,900.00	19,050.00	19,350.00	18,492.74	112,428
2022-06-30	19,150.00	19,650.00	19,050.00	19,450.00	18,588.31	76,085
2022-06-29	18,800.00	19,750.00	18,650.00	19,400.00	18,540.53	110,667
2022-06-28	19,100.00	19,300.00	18,950.00	19,200.00	18,349.39	67,937
2022-06-27	18,600.00	19,200.00	18,300.00	19,100.00	18,253.82	118,198
2022-06-24	18,300.00	18,750.00	18,100.00	18,700.00	17,871.54	69,389
2022-06-23	18,050.00	18,650.00	17,850.00	18,000.00	17,202.55	141,586
2022-06-22	18,850.00	19,000.00	18,100.00	18,100.00	17,298.12	76,966
2022-06-21	18,650.00	19,000.00	18,550.00	18,950.00	18,110.46	58,556
2022-06-20	19,250.00	19,300.00	18,550.00	18,700.00	17,871.54	74,122
2022-06-17	19,050.00	19,150.00	18,650.00	19,100.00	18,253.82	76,718
2022-06-16	19,250.00	19,950.00	19,100.00	19,350.00	18,492.74	85,975
2022-06-15	19,400.00	19,800.00	19,050.00	19,200.00	18,349.39	137,652
2022-06-14	19,000.00	19,800.00	19,000.00	19,400.00	18,540.53	160,979
2022-06-13	19,950.00	20,100.00	19,500.00	19,600.00	18,731.67	109,825
2022-06-10	20,350.00	20,500.00	20,200.00	20,300.00	19,400.66	62,124
2022-06-09	20,850.00	20,850.00	20,300.00	20,500.00	19,591.80	131,991
2022-06-08	21,100.00	21,300.00	20,750.00	20,950.00	20,021.86	79,341
2022-06-07	21,500.00	21,500.00	20,850.00	21,050.00	20,117.43	86,899
2022-06-03	21,750.00	21,850.00	21,350.00	21,550.00	20,595.28	53,863
2022-06-02	21,700.00	21,950.00	21,500.00	21,600.00	20,643.06	43,053
2022-05-31	22,000.00	22,100.00	21,600.00	21,900.00	20,929.77	76,382
2022-05-30	22,200.00	22,250.00	21,800.00	22,000.00	21,025.34	51,413
2022-05-27	21,950.00	22,100.00	21,650.00	21,900.00	20,929.77	75,417
2022-05-26	21,500.00	22,000.00	21,250.00	21,500.00	20,547.49	55,983
2022-05-25	21,450.00	22,050.00	21,450.00	21,650.00	20,690.85	92,318
2022-05-24	21,900.00	21,900.00	21,250.00	21,250.00	20,308.57	69,461
2022-05-23	21,850.00	22,100.00	21,450.00	21,900.00	20,929.77	85,624
2022-05-20	21,050.00	21,950.00	21,050.00	21,850.00	20,881.99	102,939
2022-05-19	21,100.00	21,550.00	20,850.00	21,000.00	20,069.64	91,776
2022-05-18	21,800.00	21,950.00	21,200.00	21,450.00	20,499.71	120,428
2022-05-17	21,900.00	22,150.00	21,650.00	21,800.00	20,834.20	164,533

← NewerPage 18 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.