DongKook Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	19,600.00	19,720.00	18,970.00	19,290.00	19,290.00	264,740
2026-07-15	19,450.00	19,600.00	18,820.00	19,060.00	19,060.00	188,262
2026-07-14	19,110.00	20,450.00	18,780.00	19,200.00	19,200.00	299,035
2026-07-13	19,200.00	20,650.00	19,130.00	19,250.00	19,250.00	375,096
2026-07-10	18,400.00	19,800.00	18,400.00	19,180.00	19,180.00	239,161
2026-07-09	18,550.00	18,850.00	18,050.00	18,320.00	18,320.00	205,780
2026-07-08	19,350.00	19,530.00	18,000.00	18,710.00	18,710.00	274,662
2026-07-07	18,810.00	19,810.00	18,770.00	19,430.00	19,430.00	285,199
2026-07-06	20,050.00	20,100.00	18,910.00	19,120.00	19,120.00	204,890
2026-07-03	20,750.00	20,750.00	19,620.00	20,100.00	20,100.00	294,092
2026-07-02	19,990.00	20,850.00	19,850.00	20,450.00	20,450.00	502,830
2026-07-01	19,270.00	20,400.00	19,050.00	20,150.00	20,150.00	498,209
2026-06-30	18,810.00	19,310.00	18,530.00	19,170.00	19,170.00	354,633
2026-06-29	17,040.00	18,940.00	17,040.00	18,930.00	18,930.00	524,444
2026-06-26	18,000.00	18,010.00	16,690.00	17,030.00	17,030.00	288,897
2026-06-25	18,200.00	18,460.00	17,840.00	17,840.00	17,840.00	187,413
2026-06-24	17,130.00	18,490.00	17,130.00	18,190.00	18,190.00	456,840
2026-06-23	18,220.00	18,230.00	17,280.00	17,280.00	17,280.00	374,695
2026-06-22	19,970.00	19,970.00	18,200.00	18,470.00	18,470.00	701,399
2026-06-19	18,810.00	18,960.00	17,760.00	18,240.00	18,240.00	323,416
2026-06-18	19,540.00	19,540.00	18,790.00	18,810.00	18,810.00	298,314
2026-06-17	19,450.00	20,250.00	19,020.00	19,700.00	19,700.00	269,537
2026-06-16	19,570.00	19,780.00	19,200.00	19,500.00	19,500.00	285,664
2026-06-15	19,550.00	19,830.00	18,950.00	19,460.00	19,460.00	500,902
2026-06-12	19,160.00	19,800.00	18,400.00	19,180.00	19,180.00	841,951
2026-06-11	18,030.00	18,950.00	17,740.00	18,940.00	18,940.00	2,135,862
2026-06-10	17,650.00	18,680.00	17,630.00	18,200.00	18,200.00	442,119
2026-06-09	16,700.00	18,310.00	16,700.00	17,730.00	17,730.00	669,717
2026-06-08	17,100.00	17,160.00	16,460.00	16,540.00	16,540.00	409,282
2026-06-05	19,150.00	19,160.00	17,720.00	17,740.00	17,740.00	644,245
2026-06-04	18,660.00	18,790.00	18,080.00	18,530.00	18,530.00	449,699
2026-06-02	19,220.00	19,290.00	18,430.00	18,520.00	18,520.00	386,830
2026-06-01	19,500.00	19,710.00	18,960.00	19,220.00	19,220.00	436,996
2026-05-29	20,250.00	20,500.00	19,280.00	19,670.00	19,670.00	327,614
2026-05-28	20,600.00	20,650.00	19,600.00	20,150.00	20,150.00	338,787
2026-05-27	21,000.00	21,500.00	20,200.00	20,700.00	20,700.00	412,706
2026-05-26	22,300.00	22,300.00	21,200.00	21,500.00	21,500.00	410,481
2026-05-22	21,050.00	22,650.00	21,050.00	22,300.00	22,300.00	371,022
2026-05-21	21,100.00	21,600.00	20,650.00	20,900.00	20,900.00	270,655
2026-05-20	21,300.00	21,350.00	20,350.00	20,850.00	20,850.00	291,851
2026-05-19	21,600.00	22,000.00	20,700.00	21,400.00	21,400.00	359,802
2026-05-18	23,000.00	23,050.00	21,200.00	21,400.00	21,400.00	406,244
2026-05-15	22,750.00	23,750.00	22,000.00	22,650.00	22,650.00	625,700
2026-05-14	21,700.00	22,750.00	21,550.00	22,400.00	22,400.00	339,755
2026-05-13	23,250.00	23,300.00	21,450.00	21,650.00	21,650.00	409,399
2026-05-12	23,000.00	23,150.00	21,650.00	22,300.00	22,300.00	513,597
2026-05-11	23,300.00	23,750.00	22,850.00	23,000.00	23,000.00	320,728
2026-05-08	23,700.00	23,700.00	22,950.00	23,100.00	23,100.00	176,858
2026-05-07	23,800.00	24,350.00	23,250.00	23,300.00	23,300.00	392,535
2026-05-06	23,800.00	23,800.00	23,000.00	23,350.00	23,350.00	427,232
2026-05-04	24,200.00	24,450.00	23,600.00	23,750.00	23,750.00	278,408
2026-04-30	24,450.00	24,550.00	23,700.00	23,900.00	23,900.00	603,722
2026-04-29	25,100.00	25,450.00	24,500.00	24,600.00	24,600.00	413,472
2026-04-28	25,300.00	25,300.00	24,700.00	24,900.00	24,900.00	329,091
2026-04-27	25,900.00	25,950.00	25,200.00	25,300.00	25,300.00	349,738
2026-04-24	25,100.00	26,100.00	25,050.00	25,900.00	25,900.00	674,394
2026-04-23	25,300.00	25,300.00	24,250.00	24,650.00	24,650.00	336,749
2026-04-22	25,250.00	26,050.00	24,900.00	24,950.00	24,950.00	449,956
2026-04-21	25,500.00	25,500.00	24,600.00	24,950.00	24,950.00	645,945
2026-04-20	25,950.00	26,000.00	25,300.00	25,500.00	25,500.00	419,949

← NewerPage 2 of 5 · 243 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.