DongKook Pharmaceutical Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	20,850.00	20,850.00	20,650.00	20,700.00	19,625.02	78,813
2021-11-17	20,850.00	21,050.00	20,650.00	20,850.00	19,767.23	115,924
2021-11-16	21,600.00	21,600.00	20,700.00	21,000.00	19,909.44	423,999
2021-11-15	21,850.00	22,000.00	21,600.00	21,850.00	20,715.30	68,287
2021-11-12	21,600.00	21,950.00	21,500.00	21,850.00	20,715.30	50,781
2021-11-11	21,850.00	22,200.00	21,700.00	21,950.00	20,810.11	69,071
2021-11-10	21,650.00	22,400.00	21,450.00	22,200.00	21,047.13	85,305
2021-11-09	21,900.00	22,450.00	21,700.00	21,850.00	20,715.30	76,214
2021-11-08	21,950.00	22,350.00	21,550.00	22,150.00	20,999.72	68,267
2021-11-05	22,250.00	22,250.00	21,750.00	22,000.00	20,857.51	69,083
2021-11-04	22,350.00	22,750.00	22,150.00	22,200.00	21,047.13	47,416
2021-11-03	22,600.00	22,650.00	22,100.00	22,200.00	21,047.13	47,898
2021-11-02	22,450.00	22,800.00	22,400.00	22,500.00	21,331.55	49,537
2021-11-01	22,350.00	22,800.00	22,350.00	22,450.00	21,284.14	45,080
2021-10-29	22,700.00	23,050.00	22,300.00	22,450.00	21,284.14	67,281
2021-10-28	22,550.00	22,950.00	22,550.00	22,750.00	21,568.56	42,043
2021-10-27	23,150.00	23,150.00	22,750.00	22,800.00	21,615.97	46,700
2021-10-26	23,150.00	23,300.00	23,050.00	23,200.00	21,995.19	51,149
2021-10-25	22,650.00	23,250.00	22,650.00	23,200.00	21,995.19	46,330
2021-10-22	22,700.00	23,250.00	22,550.00	22,950.00	21,758.18	44,647
2021-10-21	23,050.00	23,250.00	22,700.00	22,700.00	21,521.16	45,489
2021-10-20	23,300.00	23,350.00	23,050.00	23,150.00	21,947.79	39,678
2021-10-19	23,200.00	23,500.00	23,000.00	23,300.00	22,090.00	37,504

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.