DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 18,420.00 | 18,560.00 | 18,160.00 | 18,180.00 | 17,971.27 | 171,627 |
| 2025-10-22 | 18,390.00 | 18,600.00 | 18,160.00 | 18,590.00 | 18,376.57 | 146,169 |
| 2025-10-21 | 18,780.00 | 18,900.00 | 18,130.00 | 18,380.00 | 18,168.98 | 328,575 |
| 2025-10-20 | 18,580.00 | 18,640.00 | 18,400.00 | 18,510.00 | 18,297.49 | 217,146 |
| 2025-10-17 | 18,660.00 | 18,930.00 | 18,440.00 | 18,450.00 | 18,238.17 | 272,065 |
| 2025-10-16 | 19,180.00 | 19,300.00 | 18,740.00 | 18,940.00 | 18,722.55 | 325,626 |
| 2025-10-15 | 18,310.00 | 19,510.00 | 18,310.00 | 19,340.00 | 19,117.96 | 491,203 |
| 2025-10-14 | 18,690.00 | 18,970.00 | 18,320.00 | 18,320.00 | 18,109.67 | 189,390 |
| 2025-10-13 | 18,420.00 | 18,690.00 | 18,220.00 | 18,600.00 | 18,386.45 | 113,110 |
| 2025-10-10 | 19,250.00 | 19,330.00 | 18,510.00 | 18,510.00 | 18,297.49 | 294,160 |
| 2025-10-02 | 19,210.00 | 19,350.00 | 19,030.00 | 19,130.00 | 18,910.37 | 139,428 |
| 2025-10-01 | 19,070.00 | 19,140.00 | 18,510.00 | 19,120.00 | 18,900.48 | 141,929 |
| 2025-09-30 | 18,660.00 | 19,000.00 | 18,660.00 | 18,880.00 | 18,663.24 | 148,208 |
| 2025-09-29 | 18,480.00 | 18,800.00 | 18,380.00 | 18,660.00 | 18,445.76 | 87,584 |
| 2025-09-26 | 18,800.00 | 18,800.00 | 18,350.00 | 18,470.00 | 18,257.94 | 155,992 |
| 2025-09-25 | 19,180.00 | 19,290.00 | 18,890.00 | 19,000.00 | 18,781.86 | 161,109 |
| 2025-09-24 | 19,550.00 | 19,550.00 | 19,000.00 | 19,360.00 | 19,137.73 | 207,102 |
| 2025-09-23 | 19,350.00 | 19,860.00 | 19,300.00 | 19,430.00 | 19,206.92 | 290,555 |
| 2025-09-22 | 20,350.00 | 20,450.00 | 18,960.00 | 19,110.00 | 18,890.60 | 1,008,003 |
| 2025-09-19 | 18,910.00 | 19,790.00 | 18,870.00 | 19,790.00 | 19,562.79 | 311,850 |
| 2025-09-18 | 19,690.00 | 19,740.00 | 18,290.00 | 18,910.00 | 18,692.89 | 639,269 |
| 2025-09-17 | 19,830.00 | 19,850.00 | 19,410.00 | 19,690.00 | 19,463.94 | 140,571 |
| 2025-09-16 | 19,800.00 | 19,850.00 | 19,400.00 | 19,800.00 | 19,572.68 | 193,153 |
| 2025-09-15 | 19,300.00 | 20,000.00 | 19,280.00 | 19,810.00 | 19,582.56 | 255,340 |
| 2025-09-12 | 19,500.00 | 19,590.00 | 19,300.00 | 19,300.00 | 19,078.42 | 161,787 |
| 2025-09-11 | 18,510.00 | 19,900.00 | 18,510.00 | 19,750.00 | 19,523.25 | 742,358 |
| 2025-09-10 | 17,670.00 | 18,750.00 | 17,600.00 | 18,470.00 | 18,257.94 | 807,977 |
| 2025-09-09 | 17,140.00 | 17,730.00 | 17,060.00 | 17,680.00 | 17,477.01 | 380,778 |
| 2025-09-08 | 17,000.00 | 17,180.00 | 17,000.00 | 17,130.00 | 16,933.33 | 124,048 |
| 2025-09-05 | 17,200.00 | 17,200.00 | 16,910.00 | 16,980.00 | 16,785.05 | 67,504 |
| 2025-09-04 | 17,080.00 | 17,270.00 | 17,000.00 | 17,090.00 | 16,893.79 | 116,271 |
| 2025-09-03 | 16,820.00 | 17,060.00 | 16,800.00 | 17,000.00 | 16,804.82 | 73,655 |
| 2025-09-02 | 16,820.00 | 16,920.00 | 16,730.00 | 16,910.00 | 16,715.86 | 42,286 |
| 2025-09-01 | 16,970.00 | 17,000.00 | 16,650.00 | 16,770.00 | 16,577.46 | 102,384 |
| 2025-08-29 | 17,010.00 | 17,200.00 | 16,890.00 | 16,970.00 | 16,775.17 | 74,182 |
| 2025-08-28 | 17,110.00 | 17,210.00 | 17,000.00 | 17,080.00 | 16,883.90 | 102,321 |
| 2025-08-27 | 17,100.00 | 17,260.00 | 17,060.00 | 17,100.00 | 16,903.67 | 65,178 |
| 2025-08-26 | 17,150.00 | 17,260.00 | 17,070.00 | 17,200.00 | 17,002.53 | 88,479 |
| 2025-08-25 | 17,220.00 | 17,260.00 | 17,120.00 | 17,150.00 | 16,953.10 | 76,801 |
| 2025-08-22 | 17,070.00 | 17,230.00 | 17,060.00 | 17,170.00 | 16,972.87 | 86,131 |
| 2025-08-21 | 17,030.00 | 17,240.00 | 16,950.00 | 17,070.00 | 16,874.02 | 130,169 |
| 2025-08-20 | 17,150.00 | 17,200.00 | 16,840.00 | 17,160.00 | 16,962.99 | 117,120 |
| 2025-08-19 | 17,480.00 | 17,480.00 | 17,020.00 | 17,050.00 | 16,854.25 | 148,880 |
| 2025-08-18 | 17,730.00 | 17,750.00 | 17,380.00 | 17,380.00 | 17,180.46 | 103,711 |
| 2025-08-14 | 17,770.00 | 18,030.00 | 17,600.00 | 17,720.00 | 17,516.56 | 152,210 |
| 2025-08-13 | 17,580.00 | 17,640.00 | 17,450.00 | 17,600.00 | 17,397.93 | 179,558 |
| 2025-08-12 | 18,320.00 | 18,530.00 | 17,400.00 | 17,430.00 | 17,229.89 | 397,095 |
| 2025-08-11 | 18,580.00 | 18,600.00 | 18,100.00 | 18,240.00 | 18,030.59 | 114,287 |
| 2025-08-08 | 18,590.00 | 18,810.00 | 18,440.00 | 18,570.00 | 18,356.80 | 111,371 |
| 2025-08-07 | 18,280.00 | 18,660.00 | 18,250.00 | 18,510.00 | 18,297.49 | 145,907 |
| 2025-08-06 | 18,290.00 | 18,560.00 | 18,100.00 | 18,300.00 | 18,089.90 | 108,928 |
| 2025-08-05 | 18,010.00 | 18,290.00 | 17,930.00 | 18,230.00 | 18,020.70 | 112,920 |
| 2025-08-04 | 18,050.00 | 18,210.00 | 17,910.00 | 17,950.00 | 17,743.92 | 146,776 |
| 2025-08-01 | 18,840.00 | 18,840.00 | 17,840.00 | 18,060.00 | 17,852.65 | 299,249 |
| 2025-07-31 | 18,470.00 | 19,000.00 | 18,380.00 | 18,870.00 | 18,653.35 | 304,034 |
| 2025-07-30 | 18,310.00 | 18,430.00 | 18,090.00 | 18,250.00 | 18,040.47 | 133,032 |
| 2025-07-29 | 18,010.00 | 18,680.00 | 17,850.00 | 18,480.00 | 18,267.83 | 234,553 |
| 2025-07-28 | 18,410.00 | 18,580.00 | 18,020.00 | 18,070.00 | 17,862.54 | 111,042 |
| 2025-07-25 | 18,800.00 | 18,840.00 | 18,460.00 | 18,460.00 | 18,248.06 | 116,008 |
| 2025-07-24 | 18,850.00 | 18,900.00 | 18,590.00 | 18,710.00 | 18,495.19 | 164,431 |
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.