DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17,720.00 | 17,730.00 | 17,040.00 | 17,210.00 | 16,808.91 | 137,857 |
| 2024-10-24 | 17,600.00 | 17,810.00 | 17,340.00 | 17,550.00 | 17,140.99 | 105,594 |
| 2024-10-23 | 17,880.00 | 18,020.00 | 17,440.00 | 17,690.00 | 17,277.73 | 138,131 |
| 2024-10-22 | 18,250.00 | 18,380.00 | 17,840.00 | 17,870.00 | 17,453.53 | 148,616 |
| 2024-10-21 | 18,200.00 | 18,400.00 | 18,090.00 | 18,180.00 | 17,756.31 | 115,752 |
| 2024-10-18 | 18,320.00 | 18,490.00 | 17,900.00 | 18,180.00 | 17,756.31 | 180,749 |
| 2024-10-17 | 18,540.00 | 18,540.00 | 17,930.00 | 18,140.00 | 17,717.24 | 198,199 |
| 2024-10-16 | 17,810.00 | 18,600.00 | 17,810.00 | 18,540.00 | 18,107.92 | 402,146 |
| 2024-10-15 | 18,010.00 | 18,010.00 | 17,670.00 | 17,810.00 | 17,394.93 | 89,253 |
| 2024-10-14 | 17,950.00 | 17,970.00 | 17,510.00 | 17,920.00 | 17,502.37 | 164,351 |
| 2024-10-11 | 17,550.00 | 17,840.00 | 17,400.00 | 17,670.00 | 17,258.19 | 192,064 |
| 2024-10-10 | 17,300.00 | 17,500.00 | 17,160.00 | 17,420.00 | 17,014.02 | 131,586 |
| 2024-10-08 | 17,060.00 | 17,520.00 | 17,040.00 | 17,230.00 | 16,828.45 | 128,212 |
| 2024-10-07 | 17,280.00 | 17,280.00 | 17,010.00 | 17,080.00 | 16,681.94 | 113,833 |
| 2024-10-04 | 17,200.00 | 17,320.00 | 17,010.00 | 17,280.00 | 16,877.28 | 98,939 |
| 2024-10-02 | 16,800.00 | 17,500.00 | 16,640.00 | 17,230.00 | 16,828.45 | 203,601 |
| 2024-09-30 | 17,150.00 | 17,240.00 | 16,940.00 | 16,950.00 | 16,554.97 | 105,123 |
| 2024-09-27 | 17,210.00 | 17,230.00 | 16,900.00 | 16,990.00 | 16,594.04 | 105,441 |
| 2024-09-26 | 17,000.00 | 17,350.00 | 17,000.00 | 17,230.00 | 16,828.45 | 132,762 |
| 2024-09-25 | 17,170.00 | 17,450.00 | 16,910.00 | 16,970.00 | 16,574.51 | 242,705 |
| 2024-09-24 | 16,950.00 | 17,110.00 | 16,690.00 | 16,900.00 | 16,506.14 | 93,678 |
| 2024-09-23 | 16,960.00 | 17,080.00 | 16,830.00 | 16,950.00 | 16,554.97 | 92,503 |
| 2024-09-20 | 16,590.00 | 16,950.00 | 16,470.00 | 16,950.00 | 16,554.97 | 141,179 |
| 2024-09-19 | 16,650.00 | 16,900.00 | 16,350.00 | 16,420.00 | 16,037.32 | 185,351 |
| 2024-09-13 | 16,490.00 | 16,590.00 | 16,280.00 | 16,540.00 | 16,154.53 | 64,941 |
| 2024-09-12 | 16,360.00 | 16,580.00 | 16,340.00 | 16,400.00 | 16,017.79 | 100,646 |
| 2024-09-11 | 16,400.00 | 16,620.00 | 16,130.00 | 16,340.00 | 15,959.19 | 82,354 |
| 2024-09-10 | 16,740.00 | 16,900.00 | 16,270.00 | 16,320.00 | 15,939.66 | 160,929 |
| 2024-09-09 | 16,660.00 | 16,850.00 | 16,470.00 | 16,830.00 | 16,437.77 | 90,147 |
| 2024-09-06 | 16,900.00 | 16,980.00 | 16,590.00 | 16,660.00 | 16,271.73 | 114,923 |
| 2024-09-05 | 17,230.00 | 17,290.00 | 16,770.00 | 16,910.00 | 16,515.90 | 146,068 |
| 2024-09-04 | 17,810.00 | 17,810.00 | 17,140.00 | 17,150.00 | 16,750.31 | 175,812 |
| 2024-09-03 | 17,960.00 | 18,320.00 | 17,900.00 | 18,100.00 | 17,678.17 | 118,901 |
| 2024-09-02 | 18,190.00 | 18,220.00 | 17,760.00 | 17,960.00 | 17,541.43 | 119,348 |
| 2024-08-30 | 17,690.00 | 18,180.00 | 17,580.00 | 18,180.00 | 17,756.31 | 153,167 |
| 2024-08-29 | 17,500.00 | 17,950.00 | 17,500.00 | 17,690.00 | 17,277.73 | 134,149 |
| 2024-08-28 | 17,370.00 | 17,900.00 | 17,200.00 | 17,800.00 | 17,385.16 | 190,472 |
| 2024-08-27 | 17,590.00 | 17,590.00 | 17,020.00 | 17,400.00 | 16,994.49 | 142,938 |
| 2024-08-26 | 17,380.00 | 17,660.00 | 17,330.00 | 17,460.00 | 17,053.09 | 138,343 |
| 2024-08-23 | 17,330.00 | 17,500.00 | 17,130.00 | 17,380.00 | 16,974.95 | 111,343 |
| 2024-08-22 | 17,280.00 | 17,520.00 | 17,110.00 | 17,360.00 | 16,955.42 | 158,318 |
| 2024-08-21 | 17,050.00 | 17,750.00 | 17,000.00 | 17,410.00 | 17,004.25 | 299,929 |
| 2024-08-20 | 17,260.00 | 17,260.00 | 16,950.00 | 16,980.00 | 16,584.27 | 117,077 |
| 2024-08-19 | 17,100.00 | 17,230.00 | 16,910.00 | 16,980.00 | 16,584.27 | 114,525 |
| 2024-08-16 | 17,510.00 | 17,540.00 | 16,830.00 | 17,070.00 | 16,672.18 | 189,714 |
| 2024-08-14 | 17,040.00 | 17,280.00 | 16,980.00 | 17,230.00 | 16,828.45 | 71,773 |
| 2024-08-13 | 17,200.00 | 17,310.00 | 16,700.00 | 16,960.00 | 16,564.74 | 168,819 |
| 2024-08-12 | 17,090.00 | 17,410.00 | 17,070.00 | 17,320.00 | 16,916.35 | 81,217 |
| 2024-08-09 | 17,090.00 | 17,220.00 | 16,990.00 | 17,090.00 | 16,691.71 | 86,837 |
| 2024-08-08 | 16,600.00 | 17,190.00 | 16,570.00 | 17,050.00 | 16,652.64 | 95,725 |
| 2024-08-07 | 16,300.00 | 17,170.00 | 16,290.00 | 16,930.00 | 16,535.44 | 169,320 |
| 2024-08-06 | 16,950.00 | 16,950.00 | 16,000.00 | 16,470.00 | 16,086.16 | 189,624 |
| 2024-08-05 | 17,120.00 | 17,180.00 | 15,550.00 | 15,850.00 | 15,480.61 | 286,185 |
| 2024-08-02 | 17,460.00 | 17,460.00 | 17,050.00 | 17,270.00 | 16,867.52 | 223,193 |
| 2024-08-01 | 17,650.00 | 17,710.00 | 17,500.00 | 17,550.00 | 17,140.99 | 117,007 |
| 2024-07-31 | 18,000.00 | 18,100.00 | 17,540.00 | 17,640.00 | 17,228.89 | 156,630 |
| 2024-07-30 | 17,950.00 | 18,160.00 | 17,800.00 | 18,080.00 | 17,658.64 | 106,175 |
| 2024-07-29 | 18,140.00 | 18,340.00 | 18,030.00 | 18,130.00 | 17,707.47 | 124,789 |
| 2024-07-26 | 18,000.00 | 18,470.00 | 17,800.00 | 17,960.00 | 17,541.43 | 198,978 |
| 2024-07-25 | 18,460.00 | 18,620.00 | 18,060.00 | 18,090.00 | 17,668.40 | 161,210 |
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.