DongKook Pharmaceutical Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	26,700.00	27,100.00	25,450.00	25,850.00	25,850.00	546,163
2026-04-16	27,300.00	27,400.00	26,500.00	26,650.00	26,650.00	567,513
2026-04-15	26,050.00	27,700.00	25,800.00	27,600.00	27,600.00	1,121,290
2026-04-14	25,450.00	25,900.00	24,150.00	25,750.00	25,750.00	1,101,744
2026-04-13	25,450.00	25,450.00	24,600.00	25,150.00	25,150.00	526,903
2026-04-10	26,800.00	26,800.00	24,850.00	25,600.00	25,600.00	2,090,976
2026-04-09	28,950.00	29,950.00	28,250.00	28,500.00	28,500.00	1,300,181
2026-04-08	29,250.00	29,400.00	26,450.00	27,750.00	27,750.00	1,346,563
2026-04-07	29,800.00	30,250.00	28,100.00	28,800.00	28,800.00	807,790
2026-04-06	28,650.00	31,250.00	28,650.00	29,900.00	29,900.00	1,528,852
2026-04-03	28,550.00	28,700.00	25,900.00	27,400.00	27,400.00	1,050,467
2026-04-02	28,250.00	30,200.00	27,050.00	27,850.00	27,850.00	1,758,762
2026-04-01	24,350.00	30,650.00	23,850.00	29,000.00	29,000.00	4,387,177
2026-03-31	23,700.00	24,650.00	23,250.00	23,600.00	23,600.00	1,020,839
2026-03-30	22,850.00	23,450.00	21,850.00	23,050.00	23,050.00	1,158,417
2026-03-27	20,100.00	22,350.00	20,050.00	22,300.00	22,300.00	1,218,306
2026-03-26	19,890.00	20,800.00	19,650.00	20,550.00	20,550.00	647,489
2026-03-25	18,200.00	20,400.00	18,100.00	20,000.00	20,000.00	754,962
2026-03-24	18,260.00	18,280.00	17,660.00	18,100.00	18,100.00	152,487
2026-03-23	18,330.00	18,390.00	17,760.00	17,880.00	17,880.00	188,390
2026-03-20	18,160.00	19,140.00	18,060.00	18,760.00	18,760.00	393,207
2026-03-19	18,010.00	18,090.00	17,860.00	17,900.00	17,900.00	196,863
2026-03-18	18,500.00	18,500.00	18,140.00	18,310.00	18,310.00	225,263
2026-03-17	18,110.00	18,330.00	17,960.00	18,140.00	18,140.00	292,154
2026-03-16	18,570.00	18,600.00	17,610.00	17,710.00	17,710.00	384,574
2026-03-13	18,050.00	18,460.00	17,960.00	18,400.00	18,400.00	216,688
2026-03-12	18,350.00	18,780.00	18,240.00	18,460.00	18,460.00	298,708
2026-03-11	19,340.00	19,490.00	18,410.00	18,510.00	18,510.00	394,070
2026-03-10	19,600.00	19,680.00	19,090.00	19,270.00	19,270.00	296,917
2026-03-09	18,610.00	19,130.00	18,420.00	18,860.00	18,860.00	230,846
2026-03-06	18,810.00	19,980.00	18,810.00	19,840.00	19,840.00	529,591
2026-03-05	18,860.00	19,350.00	18,260.00	18,700.00	18,700.00	382,616
2026-03-04	19,130.00	19,390.00	17,590.00	17,620.00	17,620.00	546,676
2026-03-03	19,970.00	20,550.00	19,680.00	19,680.00	19,680.00	370,649
2026-02-27	20,550.00	20,750.00	19,990.00	20,400.00	20,400.00	310,768
2026-02-26	21,500.00	21,500.00	20,350.00	20,450.00	20,450.00	377,932
2026-02-25	22,050.00	22,100.00	21,050.00	21,200.00	21,200.00	479,190
2026-02-24	22,450.00	22,500.00	20,850.00	22,000.00	22,000.00	1,145,611
2026-02-23	21,000.00	21,250.00	20,150.00	20,550.00	20,550.00	491,454
2026-02-20	21,200.00	21,200.00	20,200.00	20,500.00	20,500.00	380,474
2026-02-19	18,580.00	20,900.00	18,570.00	20,800.00	20,800.00	1,445,237
2026-02-13	18,320.00	18,340.00	18,070.00	18,100.00	18,100.00	172,683
2026-02-12	18,350.00	18,390.00	18,010.00	18,150.00	18,150.00	172,402
2026-02-11	18,480.00	18,690.00	18,320.00	18,340.00	18,340.00	140,324
2026-02-10	18,030.00	18,650.00	17,880.00	18,490.00	18,490.00	281,798
2026-02-09	17,670.00	18,000.00	17,630.00	17,980.00	17,980.00	193,733
2026-02-06	17,790.00	17,790.00	17,150.00	17,450.00	17,450.00	243,347
2026-02-05	18,250.00	18,510.00	18,000.00	18,030.00	18,030.00	321,426
2026-02-04	18,120.00	18,330.00	18,000.00	18,320.00	18,320.00	184,214
2026-02-03	18,410.00	18,440.00	17,900.00	18,170.00	18,170.00	290,620
2026-02-02	18,410.00	18,620.00	17,850.00	17,900.00	17,900.00	287,572
2026-01-30	18,800.00	19,200.00	18,700.00	18,790.00	18,790.00	551,280
2026-01-29	18,630.00	18,900.00	17,940.00	18,780.00	18,780.00	538,221
2026-01-28	18,190.00	18,470.00	18,140.00	18,440.00	18,440.00	506,563
2026-01-27	17,750.00	18,240.00	17,620.00	18,000.00	18,000.00	417,231
2026-01-26	17,150.00	17,690.00	17,140.00	17,690.00	17,690.00	487,358
2026-01-23	16,610.00	17,080.00	16,600.00	17,080.00	17,080.00	328,949
2026-01-22	16,480.00	16,740.00	16,410.00	16,590.00	16,590.00	254,401
2026-01-21	16,530.00	16,700.00	16,260.00	16,600.00	16,600.00	274,866
2026-01-20	16,450.00	16,760.00	16,400.00	16,660.00	16,660.00	191,487

← NewerPage 3 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.