DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 18,220.00 | 18,760.00 | 18,210.00 | 18,450.00 | 18,238.17 | 192,387 |
| 2025-07-21 | 18,350.00 | 18,400.00 | 18,180.00 | 18,260.00 | 18,050.36 | 132,099 |
| 2025-07-18 | 18,670.00 | 18,690.00 | 18,200.00 | 18,220.00 | 18,010.82 | 120,180 |
| 2025-07-17 | 18,220.00 | 18,880.00 | 18,100.00 | 18,660.00 | 18,445.76 | 296,705 |
| 2025-07-16 | 18,360.00 | 18,480.00 | 18,060.00 | 18,250.00 | 18,040.47 | 202,755 |
| 2025-07-15 | 18,010.00 | 18,690.00 | 18,010.00 | 18,410.00 | 18,198.63 | 231,272 |
| 2025-07-14 | 18,130.00 | 18,310.00 | 18,010.00 | 18,150.00 | 17,941.62 | 114,095 |
| 2025-07-11 | 18,040.00 | 18,640.00 | 18,030.00 | 18,130.00 | 17,921.85 | 211,387 |
| 2025-07-10 | 18,160.00 | 18,240.00 | 17,900.00 | 18,000.00 | 17,793.34 | 168,719 |
| 2025-07-09 | 17,870.00 | 18,520.00 | 17,810.00 | 18,100.00 | 17,892.19 | 235,821 |
| 2025-07-08 | 17,960.00 | 18,180.00 | 17,800.00 | 17,870.00 | 17,664.83 | 113,717 |
| 2025-07-07 | 18,080.00 | 18,320.00 | 17,780.00 | 17,960.00 | 17,753.80 | 149,145 |
| 2025-07-04 | 17,680.00 | 18,440.00 | 17,580.00 | 17,920.00 | 17,714.26 | 246,727 |
| 2025-07-03 | 17,700.00 | 17,840.00 | 17,590.00 | 17,680.00 | 17,477.01 | 117,118 |
| 2025-07-02 | 17,730.00 | 17,740.00 | 17,350.00 | 17,500.00 | 17,299.08 | 103,637 |
| 2025-07-01 | 17,340.00 | 17,930.00 | 17,220.00 | 17,690.00 | 17,486.90 | 283,962 |
| 2025-06-30 | 16,980.00 | 17,600.00 | 16,980.00 | 17,350.00 | 17,150.80 | 186,439 |
| 2025-06-27 | 17,290.00 | 17,290.00 | 16,900.00 | 16,980.00 | 16,785.05 | 104,698 |
| 2025-06-26 | 17,360.00 | 17,460.00 | 16,970.00 | 17,130.00 | 16,933.33 | 136,665 |
| 2025-06-25 | 17,520.00 | 17,650.00 | 17,260.00 | 17,450.00 | 17,249.66 | 145,784 |
| 2025-06-24 | 17,700.00 | 17,900.00 | 17,390.00 | 17,520.00 | 17,318.85 | 223,712 |
| 2025-06-23 | 16,880.00 | 17,850.00 | 16,880.00 | 17,600.00 | 17,397.93 | 393,046 |
| 2025-06-20 | 17,110.00 | 17,260.00 | 17,000.00 | 17,110.00 | 16,913.56 | 175,453 |
| 2025-06-19 | 17,140.00 | 17,300.00 | 16,930.00 | 17,030.00 | 16,834.48 | 128,275 |
| 2025-06-18 | 16,710.00 | 17,250.00 | 16,600.00 | 17,140.00 | 16,943.21 | 125,687 |
| 2025-06-17 | 17,270.00 | 17,400.00 | 16,740.00 | 16,880.00 | 16,686.20 | 176,221 |
| 2025-06-16 | 17,310.00 | 17,490.00 | 16,940.00 | 17,200.00 | 17,002.53 | 169,983 |
| 2025-06-13 | 17,910.00 | 18,010.00 | 17,150.00 | 17,330.00 | 17,131.03 | 226,960 |
| 2025-06-12 | 18,310.00 | 18,440.00 | 17,900.00 | 17,900.00 | 17,694.49 | 246,237 |
| 2025-06-11 | 17,460.00 | 18,550.00 | 17,460.00 | 18,380.00 | 18,168.98 | 494,197 |
| 2025-06-10 | 17,270.00 | 17,420.00 | 17,130.00 | 17,310.00 | 17,111.26 | 149,853 |
| 2025-06-09 | 17,270.00 | 17,400.00 | 16,900.00 | 17,360.00 | 17,160.69 | 159,866 |
| 2025-06-05 | 17,000.00 | 17,410.00 | 16,950.00 | 17,250.00 | 17,051.95 | 175,571 |
| 2025-06-04 | 17,290.00 | 17,300.00 | 16,920.00 | 17,040.00 | 16,844.36 | 156,247 |
| 2025-06-02 | 16,970.00 | 17,190.00 | 16,920.00 | 17,060.00 | 16,864.13 | 125,158 |
| 2025-05-30 | 16,800.00 | 17,120.00 | 16,740.00 | 16,970.00 | 16,775.17 | 128,108 |
| 2025-05-29 | 17,190.00 | 17,190.00 | 16,640.00 | 16,880.00 | 16,686.20 | 255,993 |
| 2025-05-28 | 17,110.00 | 17,260.00 | 16,990.00 | 17,100.00 | 16,903.67 | 157,303 |
| 2025-05-27 | 17,050.00 | 17,190.00 | 16,960.00 | 17,060.00 | 16,864.13 | 74,718 |
| 2025-05-26 | 17,170.00 | 17,390.00 | 17,100.00 | 17,150.00 | 16,953.10 | 104,611 |
| 2025-05-23 | 17,470.00 | 17,470.00 | 16,860.00 | 17,170.00 | 16,972.87 | 133,748 |
| 2025-05-22 | 17,250.00 | 17,720.00 | 17,175.00 | 17,350.00 | 17,150.80 | 153,661 |
| 2025-05-21 | 17,540.00 | 17,710.00 | 17,285.00 | 17,480.00 | 17,279.31 | 306,318 |
| 2025-05-20 | 17,050.00 | 17,390.00 | 16,820.00 | 17,250.00 | 17,051.95 | 325,293 |
| 2025-05-19 | 17,090.00 | 17,090.00 | 16,470.00 | 16,640.00 | 16,448.96 | 250,965 |
| 2025-05-16 | 16,750.00 | 17,400.00 | 16,570.00 | 17,150.00 | 16,953.10 | 355,138 |
| 2025-05-15 | 15,660.00 | 16,820.00 | 15,540.00 | 16,760.00 | 16,567.58 | 804,751 |
| 2025-05-14 | 15,740.00 | 15,790.00 | 15,450.00 | 15,720.00 | 15,539.52 | 78,976 |
| 2025-05-13 | 15,650.00 | 15,800.00 | 15,610.00 | 15,680.00 | 15,499.98 | 94,291 |
| 2025-05-12 | 15,700.00 | 15,750.00 | 15,470.00 | 15,640.00 | 15,460.44 | 122,171 |
| 2025-05-09 | 15,520.00 | 15,680.00 | 15,420.00 | 15,650.00 | 15,470.32 | 136,217 |
| 2025-05-08 | 15,240.00 | 15,570.00 | 15,170.00 | 15,520.00 | 15,341.81 | 204,675 |
| 2025-05-07 | 15,280.00 | 15,390.00 | 15,030.00 | 15,240.00 | 15,065.03 | 130,417 |
| 2025-05-02 | 15,220.00 | 15,290.00 | 15,120.00 | 15,230.00 | 15,055.14 | 80,429 |
| 2025-04-30 | 15,370.00 | 15,390.00 | 15,180.00 | 15,200.00 | 15,025.49 | 67,676 |
| 2025-04-29 | 15,250.00 | 15,390.00 | 15,250.00 | 15,380.00 | 15,203.42 | 110,645 |
| 2025-04-28 | 15,360.00 | 15,390.00 | 15,220.00 | 15,240.00 | 15,065.03 | 107,352 |
| 2025-04-25 | 15,460.00 | 15,510.00 | 15,360.00 | 15,360.00 | 15,183.65 | 113,561 |
| 2025-04-24 | 15,400.00 | 15,520.00 | 15,340.00 | 15,460.00 | 15,282.50 | 362,415 |
| 2025-04-23 | 15,460.00 | 15,460.00 | 15,210.00 | 15,410.00 | 15,233.08 | 139,741 |
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.