DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,590.00 | 15,700.00 | 15,500.00 | 15,520.00 | 15,341.81 | 59,149 |
| 2025-01-21 | 15,580.00 | 15,830.00 | 15,480.00 | 15,620.00 | 15,440.67 | 99,610 |
| 2025-01-20 | 15,610.00 | 15,700.00 | 15,380.00 | 15,420.00 | 15,242.96 | 65,835 |
| 2025-01-17 | 15,450.00 | 15,640.00 | 15,370.00 | 15,600.00 | 15,420.90 | 76,693 |
| 2025-01-16 | 15,400.00 | 15,590.00 | 15,210.00 | 15,450.00 | 15,272.62 | 105,886 |
| 2025-01-15 | 15,500.00 | 15,530.00 | 15,170.00 | 15,210.00 | 15,035.37 | 175,640 |
| 2025-01-14 | 15,730.00 | 15,730.00 | 15,480.00 | 15,530.00 | 15,351.70 | 96,177 |
| 2025-01-13 | 15,800.00 | 15,900.00 | 15,570.00 | 15,660.00 | 15,480.21 | 113,607 |
| 2025-01-10 | 15,940.00 | 16,060.00 | 15,850.00 | 15,860.00 | 15,677.91 | 111,608 |
| 2025-01-09 | 16,250.00 | 16,260.00 | 15,950.00 | 15,980.00 | 15,796.53 | 204,744 |
| 2025-01-08 | 16,230.00 | 16,550.00 | 16,200.00 | 16,260.00 | 16,073.32 | 119,440 |
| 2025-01-07 | 16,360.00 | 16,490.00 | 16,190.00 | 16,220.00 | 16,033.78 | 101,629 |
| 2025-01-06 | 16,230.00 | 16,550.00 | 16,190.00 | 16,430.00 | 16,241.37 | 102,525 |
| 2025-01-03 | 16,300.00 | 16,300.00 | 16,090.00 | 16,300.00 | 16,112.86 | 124,088 |
| 2025-01-02 | 16,340.00 | 16,640.00 | 16,230.00 | 16,300.00 | 16,112.86 | 69,193 |
| 2024-12-30 | 16,340.00 | 16,650.00 | 16,240.00 | 16,520.00 | 16,330.33 | 59,303 |
| 2024-12-27 | 16,700.00 | 16,700.00 | 16,190.00 | 16,250.00 | 16,063.43 | 75,386 |
| 2024-12-26 | 16,730.00 | 16,730.00 | 16,520.00 | 16,720.00 | 16,330.33 | 67,908 |
| 2024-12-24 | 16,300.00 | 16,730.00 | 16,300.00 | 16,710.00 | 16,320.57 | 72,544 |
| 2024-12-23 | 16,140.00 | 16,460.00 | 16,140.00 | 16,340.00 | 15,959.19 | 46,482 |
| 2024-12-20 | 16,250.00 | 16,400.00 | 16,070.00 | 16,140.00 | 15,763.85 | 48,647 |
| 2024-12-19 | 16,580.00 | 16,580.00 | 16,320.00 | 16,320.00 | 15,939.66 | 71,641 |
| 2024-12-18 | 16,710.00 | 16,710.00 | 16,420.00 | 16,610.00 | 16,222.90 | 72,018 |
| 2024-12-17 | 16,700.00 | 16,860.00 | 16,580.00 | 16,640.00 | 16,252.20 | 54,960 |
| 2024-12-16 | 16,570.00 | 16,890.00 | 16,570.00 | 16,680.00 | 16,291.27 | 122,611 |
| 2024-12-13 | 16,540.00 | 16,780.00 | 16,430.00 | 16,590.00 | 16,203.36 | 58,424 |
| 2024-12-12 | 16,730.00 | 16,740.00 | 16,350.00 | 16,350.00 | 15,968.96 | 178,899 |
| 2024-12-11 | 16,330.00 | 16,730.00 | 16,330.00 | 16,610.00 | 16,222.90 | 65,043 |
| 2024-12-10 | 16,000.00 | 16,500.00 | 15,810.00 | 16,480.00 | 16,095.93 | 77,486 |
| 2024-12-09 | 16,130.00 | 16,130.00 | 15,720.00 | 15,730.00 | 15,363.41 | 126,817 |
| 2024-12-06 | 16,320.00 | 16,320.00 | 16,000.00 | 16,230.00 | 15,851.75 | 115,100 |
| 2024-12-05 | 16,380.00 | 16,410.00 | 16,160.00 | 16,200.00 | 15,822.45 | 75,217 |
| 2024-12-04 | 16,500.00 | 16,710.00 | 16,350.00 | 16,420.00 | 16,037.32 | 144,585 |
| 2024-12-03 | 16,700.00 | 16,960.00 | 16,570.00 | 16,710.00 | 16,320.57 | 115,351 |
| 2024-12-02 | 16,730.00 | 16,730.00 | 16,400.00 | 16,620.00 | 16,232.66 | 69,887 |
| 2024-11-29 | 16,750.00 | 16,810.00 | 16,510.00 | 16,550.00 | 16,164.29 | 103,354 |
| 2024-11-28 | 16,940.00 | 16,960.00 | 16,730.00 | 16,750.00 | 16,359.63 | 78,144 |
| 2024-11-27 | 17,140.00 | 17,260.00 | 16,750.00 | 16,780.00 | 16,388.93 | 125,202 |
| 2024-11-26 | 17,440.00 | 17,540.00 | 17,030.00 | 17,090.00 | 16,691.71 | 99,256 |
| 2024-11-25 | 17,560.00 | 17,650.00 | 17,190.00 | 17,440.00 | 17,033.55 | 103,207 |
| 2024-11-22 | 17,500.00 | 17,690.00 | 17,460.00 | 17,460.00 | 17,053.09 | 98,248 |
| 2024-11-21 | 17,440.00 | 17,690.00 | 17,350.00 | 17,560.00 | 17,150.76 | 86,237 |
| 2024-11-20 | 17,500.00 | 17,610.00 | 17,250.00 | 17,440.00 | 17,033.55 | 85,238 |
| 2024-11-19 | 17,630.00 | 17,920.00 | 17,440.00 | 17,520.00 | 17,111.69 | 82,735 |
| 2024-11-18 | 17,920.00 | 17,920.00 | 17,500.00 | 17,580.00 | 17,170.29 | 177,641 |
| 2024-11-15 | 16,890.00 | 18,100.00 | 16,810.00 | 18,030.00 | 17,609.80 | 446,903 |
| 2024-11-14 | 17,430.00 | 17,450.00 | 16,240.00 | 16,470.00 | 16,086.16 | 282,977 |
| 2024-11-13 | 17,150.00 | 17,320.00 | 16,820.00 | 17,210.00 | 16,808.91 | 143,111 |
| 2024-11-12 | 17,250.00 | 17,250.00 | 16,700.00 | 17,000.00 | 16,603.81 | 144,722 |
| 2024-11-11 | 17,630.00 | 17,850.00 | 17,150.00 | 17,150.00 | 16,750.31 | 177,996 |
| 2024-11-08 | 18,170.00 | 18,170.00 | 17,710.00 | 17,750.00 | 17,336.33 | 101,181 |
| 2024-11-07 | 17,810.00 | 18,130.00 | 17,480.00 | 17,920.00 | 17,502.37 | 130,962 |
| 2024-11-06 | 18,330.00 | 18,330.00 | 17,840.00 | 18,000.00 | 17,580.50 | 129,092 |
| 2024-11-05 | 18,390.00 | 18,400.00 | 17,990.00 | 18,330.00 | 17,902.81 | 124,708 |
| 2024-11-04 | 18,220.00 | 18,400.00 | 17,850.00 | 18,400.00 | 17,971.18 | 195,514 |
| 2024-11-01 | 17,900.00 | 18,320.00 | 17,700.00 | 18,220.00 | 17,795.37 | 155,337 |
| 2024-10-31 | 17,300.00 | 18,000.00 | 17,100.00 | 18,000.00 | 17,580.50 | 185,388 |
| 2024-10-30 | 17,490.00 | 17,750.00 | 17,250.00 | 17,380.00 | 16,974.95 | 66,965 |
| 2024-10-29 | 17,270.00 | 17,460.00 | 17,150.00 | 17,400.00 | 16,994.49 | 73,206 |
| 2024-10-28 | 17,230.00 | 17,370.00 | 17,170.00 | 17,330.00 | 16,926.12 | 53,813 |
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.