DongKook Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	19,950.00	20,300.00	19,700.00	20,300.00	19,400.66	80,403
2022-02-15	19,800.00	20,050.00	19,500.00	19,550.00	18,683.88	72,200
2022-02-14	19,500.00	20,750.00	19,200.00	19,850.00	18,970.59	296,316
2022-02-11	20,150.00	20,150.00	19,350.00	19,500.00	18,636.10	234,612
2022-02-10	21,050.00	21,650.00	20,250.00	20,300.00	19,400.66	269,807
2022-02-09	20,500.00	21,750.00	20,100.00	21,050.00	20,117.43	595,242
2022-02-08	20,050.00	20,300.00	19,550.00	19,700.00	18,827.24	89,570
2022-02-07	20,400.00	20,400.00	19,800.00	20,050.00	19,161.73	115,722
2022-02-04	20,550.00	20,750.00	19,950.00	20,350.00	19,448.44	113,109
2022-02-03	20,300.00	20,550.00	20,000.00	20,350.00	19,448.44	100,240
2022-01-28	19,650.00	20,150.00	19,400.00	20,000.00	19,113.95	126,686
2022-01-27	20,500.00	20,550.00	19,450.00	19,500.00	18,636.10	108,083
2022-01-26	20,300.00	20,600.00	20,100.00	20,400.00	19,496.23	94,058
2022-01-25	20,900.00	21,250.00	20,200.00	20,550.00	19,639.58	113,034
2022-01-24	21,550.00	21,650.00	20,950.00	20,950.00	20,021.86	59,007
2022-01-21	21,050.00	21,300.00	20,900.00	21,300.00	20,356.35	74,451
2022-01-20	21,200.00	21,450.00	21,050.00	21,350.00	20,404.14	65,898
2022-01-19	21,200.00	21,600.00	21,050.00	21,200.00	20,260.78	86,824
2022-01-18	21,950.00	22,100.00	21,450.00	21,700.00	20,738.63	55,336
2022-01-17	22,000.00	22,000.00	21,550.00	21,950.00	20,977.56	53,704
2022-01-14	21,700.00	22,000.00	21,700.00	21,950.00	20,977.56	63,373
2022-01-13	21,950.00	22,250.00	21,850.00	21,850.00	20,881.99	52,280
2022-01-12	22,300.00	22,350.00	21,700.00	22,150.00	21,168.70	88,699
2022-01-11	22,050.00	22,400.00	21,600.00	22,100.00	21,120.91	81,907
2022-01-10	22,400.00	22,400.00	21,750.00	21,950.00	20,977.56	82,202
2022-01-07	22,450.00	22,800.00	22,150.00	22,200.00	21,216.48	106,700
2022-01-06	22,100.00	22,450.00	21,700.00	22,050.00	21,073.13	121,195
2022-01-05	23,400.00	23,400.00	21,850.00	22,100.00	21,120.91	151,853
2022-01-04	21,500.00	22,000.00	21,500.00	22,000.00	21,025.34	57,377
2022-01-03	21,800.00	22,050.00	21,300.00	21,450.00	20,499.71	58,650
2021-12-30	22,100.00	22,200.00	21,600.00	21,800.00	20,834.20	47,022
2021-12-29	22,150.00	22,550.00	21,750.00	21,950.00	20,977.56	174,150
2021-12-28	22,500.00	22,600.00	21,850.00	22,550.00	21,378.95	179,141
2021-12-27	21,700.00	22,500.00	21,550.00	22,400.00	21,236.74	127,602
2021-12-24	21,100.00	21,700.00	21,100.00	21,700.00	20,573.09	65,304
2021-12-23	21,050.00	21,150.00	20,850.00	21,150.00	20,051.65	54,564
2021-12-22	21,000.00	21,100.00	20,750.00	20,900.00	19,814.64	76,190
2021-12-21	20,850.00	21,100.00	20,800.00	20,900.00	19,814.64	50,086
2021-12-20	21,350.00	21,400.00	20,800.00	21,000.00	19,909.44	63,914
2021-12-17	21,200.00	21,550.00	21,150.00	21,350.00	20,241.27	48,954
2021-12-16	21,450.00	21,600.00	21,100.00	21,550.00	20,430.88	103,591
2021-12-15	21,700.00	21,700.00	21,100.00	21,250.00	20,146.46	52,259
2021-12-14	20,750.00	21,600.00	20,750.00	21,450.00	20,336.07	63,605
2021-12-13	21,150.00	21,300.00	20,900.00	21,000.00	19,909.44	57,381
2021-12-10	21,200.00	21,400.00	21,050.00	21,150.00	20,051.65	49,269
2021-12-09	21,250.00	21,650.00	21,150.00	21,500.00	20,383.48	107,483
2021-12-08	20,850.00	21,450.00	20,750.00	21,250.00	20,146.46	181,060
2021-12-07	20,550.00	20,850.00	20,500.00	20,700.00	19,625.02	76,535
2021-12-06	20,400.00	20,650.00	20,000.00	20,600.00	19,530.22	67,263
2021-12-03	20,450.00	20,650.00	20,000.00	20,500.00	19,435.41	108,143
2021-12-02	19,650.00	20,350.00	19,650.00	20,200.00	19,150.99	175,377
2021-12-01	19,500.00	19,850.00	19,000.00	19,600.00	18,582.15	86,648
2021-11-30	19,650.00	19,950.00	19,000.00	19,600.00	18,582.15	137,899
2021-11-29	19,600.00	20,050.00	19,500.00	19,800.00	18,771.76	162,569
2021-11-26	20,200.00	20,400.00	19,900.00	20,150.00	19,103.58	105,512
2021-11-25	20,550.00	20,550.00	20,150.00	20,300.00	19,245.79	53,964
2021-11-24	20,650.00	20,800.00	20,350.00	20,500.00	19,435.41	93,374
2021-11-23	20,850.00	20,850.00	20,600.00	20,800.00	19,719.83	64,251
2021-11-22	20,900.00	21,200.00	20,550.00	21,100.00	20,004.25	90,870
2021-11-19	20,550.00	20,950.00	20,450.00	20,900.00	19,814.64	91,449

← NewerPage 20 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.