DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 16,490.00 | 16,520.00 | 16,410.00 | 16,420.00 | 16,420.00 | 120,025 |
| 2026-01-16 | 16,600.00 | 16,700.00 | 16,410.00 | 16,530.00 | 16,530.00 | 177,326 |
| 2026-01-15 | 16,590.00 | 16,640.00 | 16,390.00 | 16,580.00 | 16,580.00 | 168,348 |
| 2026-01-14 | 16,620.00 | 16,680.00 | 16,520.00 | 16,570.00 | 16,570.00 | 146,666 |
| 2026-01-13 | 16,920.00 | 16,970.00 | 16,540.00 | 16,620.00 | 16,620.00 | 242,918 |
| 2026-01-12 | 16,940.00 | 16,950.00 | 16,680.00 | 16,910.00 | 16,910.00 | 214,911 |
| 2026-01-09 | 17,170.00 | 17,170.00 | 16,820.00 | 16,840.00 | 16,840.00 | 249,436 |
| 2026-01-08 | 17,360.00 | 17,460.00 | 17,090.00 | 17,130.00 | 17,130.00 | 175,912 |
| 2026-01-07 | 17,300.00 | 17,720.00 | 17,140.00 | 17,350.00 | 17,350.00 | 261,318 |
| 2026-01-06 | 17,300.00 | 17,350.00 | 17,080.00 | 17,140.00 | 17,140.00 | 147,627 |
| 2026-01-05 | 17,190.00 | 17,340.00 | 17,020.00 | 17,340.00 | 17,340.00 | 183,682 |
| 2026-01-02 | 17,160.00 | 17,250.00 | 17,060.00 | 17,080.00 | 17,080.00 | 159,797 |
| 2025-12-30 | 17,390.00 | 17,390.00 | 17,100.00 | 17,150.00 | 17,150.00 | 184,591 |
| 2025-12-29 | 17,430.00 | 17,460.00 | 17,110.00 | 17,380.00 | 17,380.00 | 138,065 |
| 2025-12-26 | 17,770.00 | 17,780.00 | 17,320.00 | 17,420.00 | 17,220.00 | 172,159 |
| 2025-12-24 | 17,690.00 | 17,760.00 | 17,580.00 | 17,690.00 | 17,486.90 | 106,758 |
| 2025-12-23 | 18,020.00 | 18,060.00 | 17,650.00 | 17,750.00 | 17,546.21 | 137,338 |
| 2025-12-22 | 18,040.00 | 18,070.00 | 17,840.00 | 17,950.00 | 17,743.92 | 125,378 |
| 2025-12-19 | 18,080.00 | 18,100.00 | 17,690.00 | 17,880.00 | 17,674.72 | 194,946 |
| 2025-12-18 | 17,980.00 | 18,090.00 | 17,850.00 | 18,060.00 | 17,852.65 | 118,771 |
| 2025-12-17 | 18,370.00 | 18,780.00 | 18,040.00 | 18,200.00 | 17,991.04 | 325,075 |
| 2025-12-16 | 18,220.00 | 18,450.00 | 18,160.00 | 18,320.00 | 18,109.67 | 191,273 |
| 2025-12-15 | 18,330.00 | 18,350.00 | 18,100.00 | 18,230.00 | 18,020.70 | 202,415 |
| 2025-12-12 | 18,880.00 | 18,880.00 | 18,300.00 | 18,530.00 | 18,317.26 | 314,298 |
| 2025-12-11 | 18,950.00 | 19,100.00 | 18,680.00 | 18,920.00 | 18,702.78 | 266,984 |
| 2025-12-10 | 19,000.00 | 19,010.00 | 18,650.00 | 18,860.00 | 18,643.47 | 123,982 |
| 2025-12-09 | 18,760.00 | 19,140.00 | 18,620.00 | 19,030.00 | 18,811.52 | 199,561 |
| 2025-12-08 | 18,720.00 | 18,860.00 | 18,300.00 | 18,750.00 | 18,534.73 | 148,548 |
| 2025-12-05 | 18,550.00 | 18,870.00 | 18,550.00 | 18,750.00 | 18,534.73 | 115,747 |
| 2025-12-04 | 19,150.00 | 19,200.00 | 18,720.00 | 18,900.00 | 18,683.01 | 144,289 |
| 2025-12-03 | 19,200.00 | 19,200.00 | 18,920.00 | 19,160.00 | 18,940.02 | 165,183 |
| 2025-12-02 | 18,700.00 | 19,200.00 | 18,540.00 | 19,190.00 | 18,969.68 | 321,466 |
| 2025-12-01 | 18,810.00 | 18,890.00 | 18,460.00 | 18,550.00 | 18,337.03 | 132,207 |
| 2025-11-28 | 18,180.00 | 18,940.00 | 18,180.00 | 18,720.00 | 18,505.07 | 308,936 |
| 2025-11-27 | 18,320.00 | 18,320.00 | 17,990.00 | 18,020.00 | 17,813.11 | 112,275 |
| 2025-11-26 | 17,890.00 | 18,410.00 | 17,820.00 | 18,240.00 | 18,030.59 | 131,762 |
| 2025-11-25 | 18,050.00 | 18,150.00 | 17,600.00 | 17,850.00 | 17,645.06 | 180,281 |
| 2025-11-24 | 18,450.00 | 18,520.00 | 17,780.00 | 17,900.00 | 17,694.49 | 192,357 |
| 2025-11-21 | 18,250.00 | 18,500.00 | 18,080.00 | 18,250.00 | 18,040.47 | 226,942 |
| 2025-11-20 | 18,820.00 | 18,900.00 | 18,570.00 | 18,610.00 | 18,396.34 | 201,366 |
| 2025-11-19 | 18,890.00 | 19,060.00 | 18,300.00 | 18,550.00 | 18,337.03 | 268,099 |
| 2025-11-18 | 19,360.00 | 19,460.00 | 18,840.00 | 18,930.00 | 18,712.66 | 339,408 |
| 2025-11-17 | 18,400.00 | 19,500.00 | 18,290.00 | 19,300.00 | 19,078.42 | 832,996 |
| 2025-11-14 | 17,850.00 | 18,490.00 | 17,820.00 | 18,000.00 | 17,793.34 | 294,896 |
| 2025-11-13 | 18,000.00 | 18,430.00 | 17,910.00 | 18,040.00 | 17,832.88 | 270,306 |
| 2025-11-12 | 17,800.00 | 18,110.00 | 17,790.00 | 18,040.00 | 17,832.88 | 266,578 |
| 2025-11-11 | 17,730.00 | 17,920.00 | 17,520.00 | 17,640.00 | 17,437.47 | 150,907 |
| 2025-11-10 | 17,470.00 | 17,700.00 | 17,390.00 | 17,700.00 | 17,496.79 | 121,703 |
| 2025-11-07 | 17,610.00 | 17,610.00 | 17,180.00 | 17,410.00 | 17,210.11 | 238,968 |
| 2025-11-06 | 17,590.00 | 17,760.00 | 17,220.00 | 17,600.00 | 17,397.93 | 152,534 |
| 2025-11-05 | 17,980.00 | 17,990.00 | 17,410.00 | 17,580.00 | 17,378.16 | 284,135 |
| 2025-11-04 | 17,470.00 | 17,920.00 | 17,390.00 | 17,840.00 | 17,635.18 | 254,661 |
| 2025-11-03 | 17,770.00 | 17,830.00 | 17,460.00 | 17,560.00 | 17,358.39 | 179,426 |
| 2025-10-31 | 17,950.00 | 17,950.00 | 17,580.00 | 17,680.00 | 17,477.01 | 202,928 |
| 2025-10-30 | 18,170.00 | 18,300.00 | 17,560.00 | 17,730.00 | 17,526.44 | 287,740 |
| 2025-10-29 | 18,920.00 | 18,920.00 | 18,090.00 | 18,140.00 | 17,931.73 | 327,773 |
| 2025-10-28 | 18,760.00 | 18,960.00 | 18,500.00 | 18,680.00 | 18,465.53 | 383,554 |
| 2025-10-27 | 17,820.00 | 18,240.00 | 17,780.00 | 18,200.00 | 17,991.04 | 265,853 |
| 2025-10-24 | 18,310.00 | 18,350.00 | 17,820.00 | 17,840.00 | 17,635.18 | 263,102 |
| 2025-10-23 | 18,420.00 | 18,560.00 | 18,160.00 | 18,180.00 | 17,971.27 | 171,627 |
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.