DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 15,340.00 | 15,370.00 | 15,160.00 | 15,340.00 | 15,163.88 | 91,102 |
| 2025-04-21 | 15,300.00 | 15,480.00 | 15,220.00 | 15,390.00 | 15,213.31 | 170,953 |
| 2025-04-18 | 15,060.00 | 15,290.00 | 15,050.00 | 15,290.00 | 15,114.45 | 73,203 |
| 2025-04-17 | 15,140.00 | 15,290.00 | 15,070.00 | 15,210.00 | 15,035.37 | 75,782 |
| 2025-04-16 | 15,150.00 | 15,320.00 | 15,140.00 | 15,140.00 | 14,966.18 | 95,072 |
| 2025-04-15 | 15,200.00 | 15,380.00 | 15,110.00 | 15,290.00 | 15,114.45 | 205,588 |
| 2025-04-14 | 15,040.00 | 15,150.00 | 14,880.00 | 15,050.00 | 14,877.21 | 123,710 |
| 2025-04-11 | 15,000.00 | 15,000.00 | 14,600.00 | 14,950.00 | 14,778.36 | 62,525 |
| 2025-04-10 | 14,960.00 | 15,160.00 | 14,760.00 | 15,130.00 | 14,956.29 | 178,964 |
| 2025-04-09 | 14,680.00 | 15,000.00 | 14,470.00 | 14,590.00 | 14,422.49 | 134,709 |
| 2025-04-08 | 14,830.00 | 15,010.00 | 14,670.00 | 14,820.00 | 14,649.85 | 121,955 |
| 2025-04-07 | 14,740.00 | 14,800.00 | 14,550.00 | 14,670.00 | 14,501.57 | 135,935 |
| 2025-04-04 | 14,960.00 | 15,170.00 | 14,710.00 | 15,060.00 | 14,887.10 | 131,069 |
| 2025-04-03 | 14,710.00 | 15,020.00 | 14,650.00 | 14,990.00 | 14,817.90 | 124,653 |
| 2025-04-02 | 15,130.00 | 15,130.00 | 14,920.00 | 15,050.00 | 14,877.21 | 94,185 |
| 2025-04-01 | 14,760.00 | 15,140.00 | 14,710.00 | 15,120.00 | 14,946.41 | 187,213 |
| 2025-03-31 | 14,720.00 | 14,900.00 | 14,470.00 | 14,610.00 | 14,442.26 | 262,034 |
| 2025-03-28 | 15,000.00 | 15,000.00 | 14,750.00 | 14,900.00 | 14,728.93 | 83,926 |
| 2025-03-27 | 14,970.00 | 15,100.00 | 14,870.00 | 15,000.00 | 14,827.78 | 69,137 |
| 2025-03-26 | 15,070.00 | 15,080.00 | 14,800.00 | 15,020.00 | 14,847.55 | 140,266 |
| 2025-03-25 | 14,790.00 | 15,070.00 | 14,750.00 | 14,950.00 | 14,778.36 | 168,708 |
| 2025-03-24 | 14,920.00 | 14,980.00 | 14,780.00 | 14,790.00 | 14,620.20 | 95,734 |
| 2025-03-21 | 15,200.00 | 15,200.00 | 14,880.00 | 14,980.00 | 14,808.01 | 371,082 |
| 2025-03-20 | 15,150.00 | 15,260.00 | 15,100.00 | 15,140.00 | 14,966.18 | 120,331 |
| 2025-03-19 | 15,060.00 | 15,180.00 | 15,020.00 | 15,120.00 | 14,946.41 | 114,863 |
| 2025-03-18 | 15,100.00 | 15,110.00 | 15,040.00 | 15,060.00 | 14,887.10 | 52,764 |
| 2025-03-17 | 15,220.00 | 15,220.00 | 15,070.00 | 15,070.00 | 14,896.98 | 149,472 |
| 2025-03-14 | 15,200.00 | 15,260.00 | 15,070.00 | 15,170.00 | 14,995.83 | 96,905 |
| 2025-03-13 | 15,290.00 | 15,340.00 | 15,140.00 | 15,140.00 | 14,966.18 | 170,871 |
| 2025-03-12 | 15,370.00 | 15,520.00 | 15,180.00 | 15,240.00 | 15,065.03 | 165,968 |
| 2025-03-11 | 15,210.00 | 15,400.00 | 15,110.00 | 15,310.00 | 15,134.23 | 254,531 |
| 2025-03-10 | 15,830.00 | 15,930.00 | 15,510.00 | 15,580.00 | 15,401.13 | 161,750 |
| 2025-03-07 | 16,470.00 | 16,730.00 | 15,690.00 | 15,690.00 | 15,509.86 | 761,689 |
| 2025-03-06 | 16,150.00 | 16,280.00 | 15,620.00 | 15,770.00 | 15,588.94 | 165,699 |
| 2025-03-05 | 16,560.00 | 16,840.00 | 15,600.00 | 15,920.00 | 15,737.22 | 548,494 |
| 2025-03-04 | 15,550.00 | 15,780.00 | 15,370.00 | 15,540.00 | 15,361.58 | 85,928 |
| 2025-02-28 | 15,820.00 | 15,980.00 | 15,550.00 | 15,550.00 | 15,371.47 | 139,687 |
| 2025-02-27 | 16,000.00 | 16,090.00 | 15,830.00 | 16,030.00 | 15,845.96 | 62,947 |
| 2025-02-26 | 15,700.00 | 16,090.00 | 15,700.00 | 16,000.00 | 15,816.30 | 92,584 |
| 2025-02-25 | 15,660.00 | 15,960.00 | 15,660.00 | 15,830.00 | 15,648.25 | 63,231 |
| 2025-02-24 | 16,070.00 | 16,070.00 | 15,740.00 | 15,790.00 | 15,608.71 | 88,222 |
| 2025-02-21 | 15,760.00 | 16,090.00 | 15,760.00 | 15,980.00 | 15,796.53 | 62,515 |
| 2025-02-20 | 16,000.00 | 16,100.00 | 15,860.00 | 15,860.00 | 15,677.91 | 77,144 |
| 2025-02-19 | 16,000.00 | 16,430.00 | 15,880.00 | 16,090.00 | 15,905.27 | 98,683 |
| 2025-02-18 | 16,000.00 | 16,020.00 | 15,830.00 | 15,950.00 | 15,766.88 | 89,963 |
| 2025-02-17 | 15,260.00 | 15,940.00 | 15,260.00 | 15,830.00 | 15,648.25 | 248,537 |
| 2025-02-14 | 15,360.00 | 15,530.00 | 15,160.00 | 15,170.00 | 14,995.83 | 137,429 |
| 2025-02-13 | 15,410.00 | 15,510.00 | 15,300.00 | 15,410.00 | 15,233.08 | 55,766 |
| 2025-02-12 | 15,400.00 | 15,440.00 | 15,280.00 | 15,390.00 | 15,213.31 | 54,933 |
| 2025-02-11 | 15,600.00 | 15,640.00 | 15,290.00 | 15,390.00 | 15,213.31 | 117,258 |
| 2025-02-10 | 15,490.00 | 15,680.00 | 15,440.00 | 15,540.00 | 15,361.58 | 97,799 |
| 2025-02-07 | 15,870.00 | 16,050.00 | 15,580.00 | 15,650.00 | 15,470.32 | 131,563 |
| 2025-02-06 | 15,710.00 | 16,020.00 | 15,630.00 | 16,000.00 | 15,816.30 | 97,882 |
| 2025-02-05 | 15,340.00 | 15,890.00 | 15,210.00 | 15,800.00 | 15,618.60 | 297,988 |
| 2025-02-04 | 14,890.00 | 15,170.00 | 14,620.00 | 15,040.00 | 14,867.32 | 136,663 |
| 2025-02-03 | 15,030.00 | 15,130.00 | 14,400.00 | 14,470.00 | 14,303.87 | 240,027 |
| 2025-01-31 | 15,380.00 | 15,380.00 | 15,130.00 | 15,130.00 | 14,956.29 | 67,336 |
| 2025-01-24 | 15,210.00 | 15,410.00 | 15,070.00 | 15,230.00 | 15,055.14 | 59,799 |
| 2025-01-23 | 15,530.00 | 15,600.00 | 15,050.00 | 15,070.00 | 14,896.98 | 158,826 |
| 2025-01-22 | 15,590.00 | 15,700.00 | 15,500.00 | 15,520.00 | 15,341.81 | 59,149 |
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.