DongKook Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20,650.00	21,850.00	20,650.00	21,500.00	20,547.49	100,192
2022-05-13	20,250.00	20,800.00	20,250.00	20,800.00	19,878.50	52,420
2022-05-12	20,900.00	20,900.00	20,150.00	20,150.00	19,257.30	116,317
2022-05-11	20,400.00	21,350.00	20,350.00	21,300.00	20,356.35	77,738
2022-05-10	20,250.00	21,100.00	20,250.00	20,850.00	19,926.29	112,670
2022-05-09	21,250.00	21,500.00	20,600.00	20,600.00	19,687.37	121,662
2022-05-06	21,800.00	21,800.00	21,200.00	21,300.00	20,356.35	79,032
2022-05-04	22,450.00	22,500.00	21,900.00	21,950.00	20,977.56	102,241
2022-05-03	22,350.00	22,800.00	22,150.00	22,500.00	21,503.19	116,505
2022-05-02	22,350.00	22,600.00	21,950.00	22,500.00	21,503.19	110,839
2022-04-29	22,500.00	22,650.00	22,200.00	22,500.00	21,503.19	127,547
2022-04-28	22,100.00	22,550.00	21,800.00	22,350.00	21,359.84	236,129
2022-04-27	21,100.00	22,300.00	21,100.00	22,100.00	21,120.91	180,281
2022-04-26	20,950.00	21,450.00	20,750.00	21,450.00	20,499.71	69,134
2022-04-25	21,100.00	21,200.00	20,800.00	20,800.00	19,878.50	50,573
2022-04-22	21,550.00	21,550.00	21,250.00	21,300.00	20,356.35	74,372
2022-04-21	21,850.00	22,000.00	21,700.00	21,700.00	20,738.63	38,199
2022-04-20	21,900.00	22,000.00	21,600.00	21,900.00	20,929.77	50,978
2022-04-19	21,600.00	21,950.00	21,600.00	21,950.00	20,977.56	70,164
2022-04-18	21,350.00	21,600.00	21,250.00	21,550.00	20,595.28	31,274
2022-04-15	21,300.00	21,700.00	21,100.00	21,450.00	20,499.71	79,228
2022-04-14	21,650.00	21,750.00	21,350.00	21,400.00	20,451.92	73,955
2022-04-13	21,350.00	21,700.00	21,200.00	21,650.00	20,690.85	94,500
2022-04-12	21,500.00	21,650.00	21,200.00	21,500.00	20,547.49	51,991
2022-04-11	22,100.00	22,100.00	21,550.00	21,600.00	20,643.06	60,648
2022-04-08	21,600.00	22,150.00	21,300.00	22,100.00	21,120.91	97,668
2022-04-07	21,400.00	21,600.00	21,200.00	21,600.00	20,643.06	53,175
2022-04-06	21,500.00	21,700.00	21,450.00	21,450.00	20,499.71	70,518
2022-04-05	21,400.00	21,750.00	21,350.00	21,750.00	20,786.42	60,799
2022-04-04	21,200.00	21,550.00	21,100.00	21,550.00	20,595.28	71,825
2022-04-01	21,500.00	21,600.00	21,150.00	21,450.00	20,499.71	58,433
2022-03-31	21,200.00	21,600.00	21,000.00	21,500.00	20,547.49	83,658
2022-03-30	21,400.00	21,500.00	20,950.00	21,200.00	20,260.78	81,741
2022-03-29	21,100.00	21,500.00	21,100.00	21,400.00	20,451.92	55,035
2022-03-28	21,200.00	21,500.00	21,200.00	21,250.00	20,308.57	57,518
2022-03-25	21,300.00	21,650.00	21,250.00	21,350.00	20,404.14	100,913
2022-03-24	21,700.00	21,700.00	21,000.00	21,300.00	20,356.35	108,743
2022-03-23	21,600.00	21,650.00	21,400.00	21,500.00	20,547.49	84,084
2022-03-22	21,700.00	21,700.00	21,300.00	21,550.00	20,595.28	56,705
2022-03-21	21,600.00	21,850.00	21,350.00	21,600.00	20,643.06	155,787
2022-03-18	21,150.00	21,550.00	20,750.00	21,300.00	20,356.35	130,318
2022-03-17	21,100.00	21,450.00	20,900.00	21,250.00	20,308.57	172,265
2022-03-16	20,800.00	20,950.00	20,550.00	20,900.00	19,974.07	60,370
2022-03-15	20,400.00	20,750.00	20,400.00	20,500.00	19,591.80	35,864
2022-03-14	20,900.00	21,150.00	20,500.00	20,600.00	19,687.37	87,588
2022-03-11	20,850.00	21,050.00	20,350.00	20,900.00	19,974.07	82,922
2022-03-10	20,400.00	21,100.00	20,400.00	21,050.00	20,117.43	103,860
2022-03-08	20,150.00	20,550.00	20,150.00	20,300.00	19,400.66	38,829
2022-03-07	20,800.00	20,800.00	20,300.00	20,400.00	19,496.23	53,972
2022-03-04	20,950.00	21,250.00	20,700.00	20,850.00	19,926.29	62,305
2022-03-03	20,850.00	21,300.00	20,750.00	21,250.00	20,308.57	67,844
2022-03-02	20,900.00	21,200.00	20,750.00	20,800.00	19,878.50	76,162
2022-02-28	20,900.00	21,100.00	20,500.00	21,100.00	20,165.21	61,737
2022-02-25	20,900.00	21,050.00	20,550.00	21,050.00	20,117.43	80,650
2022-02-24	20,600.00	20,850.00	20,150.00	20,600.00	19,687.37	100,687
2022-02-23	20,300.00	20,850.00	20,250.00	20,700.00	19,782.93	74,220
2022-02-22	20,000.00	20,600.00	20,000.00	20,300.00	19,400.66	57,085
2022-02-21	20,100.00	20,550.00	20,000.00	20,550.00	19,639.58	54,984
2022-02-18	19,900.00	20,600.00	19,800.00	20,500.00	19,591.80	73,495
2022-02-17	20,150.00	20,450.00	19,900.00	20,050.00	19,161.73	91,510

← NewerPage 19 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.