Kyongbo Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 7,710.00 | 7,760.00 | 7,280.00 | 7,310.00 | 7,198.28 | 74,901 |
| 2024-01-30 | 7,910.00 | 7,920.00 | 7,630.00 | 7,780.00 | 7,661.10 | 66,697 |
| 2024-01-29 | 7,530.00 | 8,280.00 | 7,470.00 | 7,910.00 | 7,789.11 | 300,189 |
| 2024-01-26 | 7,360.00 | 7,540.00 | 7,350.00 | 7,450.00 | 7,336.14 | 19,460 |
| 2024-01-25 | 7,460.00 | 7,480.00 | 7,350.00 | 7,360.00 | 7,247.52 | 26,150 |
| 2024-01-24 | 7,650.00 | 7,650.00 | 7,450.00 | 7,460.00 | 7,345.99 | 36,906 |
| 2024-01-23 | 7,500.00 | 7,680.00 | 7,470.00 | 7,610.00 | 7,493.70 | 47,359 |
| 2024-01-22 | 7,560.00 | 7,560.00 | 7,380.00 | 7,500.00 | 7,385.38 | 37,027 |
| 2024-01-19 | 7,660.00 | 7,660.00 | 7,400.00 | 7,490.00 | 7,375.53 | 41,005 |
| 2024-01-18 | 7,430.00 | 7,580.00 | 7,370.00 | 7,470.00 | 7,355.83 | 30,562 |
| 2024-01-17 | 7,630.00 | 7,680.00 | 7,350.00 | 7,430.00 | 7,316.45 | 73,423 |
| 2024-01-16 | 7,710.00 | 7,710.00 | 7,510.00 | 7,620.00 | 7,503.54 | 27,448 |
| 2024-01-15 | 7,660.00 | 7,830.00 | 7,610.00 | 7,640.00 | 7,523.24 | 21,593 |
| 2024-01-12 | 7,910.00 | 7,940.00 | 7,690.00 | 7,710.00 | 7,592.17 | 76,768 |
| 2024-01-11 | 8,040.00 | 8,300.00 | 7,930.00 | 7,940.00 | 7,818.65 | 79,898 |
| 2024-01-10 | 8,210.00 | 8,210.00 | 8,020.00 | 8,030.00 | 7,907.28 | 36,733 |
| 2024-01-09 | 8,040.00 | 8,200.00 | 7,960.00 | 8,190.00 | 8,064.83 | 54,887 |
| 2024-01-08 | 8,190.00 | 8,190.00 | 7,990.00 | 8,040.00 | 7,917.12 | 55,818 |
| 2024-01-05 | 8,150.00 | 8,410.00 | 7,990.00 | 8,100.00 | 7,976.21 | 83,348 |
| 2024-01-04 | 8,370.00 | 8,370.00 | 8,010.00 | 8,150.00 | 8,025.44 | 98,723 |
| 2024-01-03 | 8,390.00 | 8,480.00 | 8,330.00 | 8,330.00 | 8,202.69 | 46,568 |
| 2024-01-02 | 8,410.00 | 8,470.00 | 8,280.00 | 8,460.00 | 8,330.70 | 56,290 |
| 2023-12-28 | 8,500.00 | 8,530.00 | 8,220.00 | 8,390.00 | 8,261.77 | 65,079 |
| 2023-12-27 | 8,300.00 | 8,550.00 | 8,260.00 | 8,330.00 | 8,202.69 | 104,874 |
| 2023-12-26 | 8,340.00 | 8,670.00 | 8,340.00 | 8,370.00 | 8,192.84 | 65,193 |
| 2023-12-25 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,232.00 | 0 |
| 2023-12-22 | 8,600.00 | 8,600.00 | 8,360.00 | 8,410.00 | 8,232.00 | 50,012 |
| 2023-12-21 | 8,400.00 | 8,620.00 | 8,380.00 | 8,440.00 | 8,261.36 | 62,883 |
| 2023-12-20 | 8,590.00 | 8,820.00 | 8,490.00 | 8,550.00 | 8,369.03 | 108,902 |
| 2023-12-19 | 8,300.00 | 8,700.00 | 8,010.00 | 8,610.00 | 8,427.76 | 312,273 |
| 2023-12-18 | 8,430.00 | 8,690.00 | 8,350.00 | 8,550.00 | 8,369.03 | 229,484 |
| 2023-12-15 | 8,200.00 | 8,520.00 | 8,060.00 | 8,370.00 | 8,192.84 | 236,036 |
| 2023-12-14 | 8,150.00 | 8,300.00 | 8,090.00 | 8,170.00 | 7,997.08 | 98,989 |
| 2023-12-13 | 8,250.00 | 8,290.00 | 8,030.00 | 8,100.00 | 7,928.56 | 131,913 |
| 2023-12-12 | 8,430.00 | 8,450.00 | 8,180.00 | 8,250.00 | 8,075.38 | 131,836 |
| 2023-12-11 | 8,850.00 | 8,850.00 | 8,400.00 | 8,430.00 | 8,251.57 | 234,679 |
| 2023-12-10 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,584.38 | 0 |
| 2023-12-08 | 8,920.00 | 8,930.00 | 8,590.00 | 8,770.00 | 8,584.38 | 196,468 |
| 2023-12-07 | 9,260.00 | 9,370.00 | 8,760.00 | 8,800.00 | 8,613.74 | 445,915 |
| 2023-12-06 | 9,470.00 | 9,500.00 | 9,050.00 | 9,190.00 | 8,995.49 | 499,354 |
| 2023-12-05 | 8,890.00 | 9,500.00 | 8,870.00 | 9,250.00 | 9,054.22 | 710,916 |
| 2023-12-04 | 8,890.00 | 9,060.00 | 8,390.00 | 8,850.00 | 8,662.68 | 303,548 |
| 2023-12-03 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,701.84 | 0 |
| 2023-12-01 | 8,930.00 | 9,210.00 | 8,870.00 | 8,890.00 | 8,701.84 | 299,328 |
| 2023-11-30 | 8,970.00 | 9,020.00 | 8,560.00 | 8,930.00 | 8,740.99 | 331,375 |
| 2023-11-29 | 9,050.00 | 9,310.00 | 8,930.00 | 8,970.00 | 8,780.14 | 356,871 |
| 2023-11-28 | 8,760.00 | 9,560.00 | 8,760.00 | 9,080.00 | 8,887.82 | 1,022,464 |
| 2023-11-27 | 9,130.00 | 9,500.00 | 8,830.00 | 8,880.00 | 8,692.05 | 463,920 |
| 2023-11-26 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 8,956.33 | 0 |
| 2023-11-24 | 9,500.00 | 9,700.00 | 9,060.00 | 9,150.00 | 8,956.33 | 829,195 |
| 2023-11-23 | 10,000.00 | 10,300.00 | 9,380.00 | 9,430.00 | 9,230.41 | 2,068,196 |
| 2023-11-22 | 8,900.00 | 10,950.00 | 8,670.00 | 10,950.00 | 10,718.24 | 4,339,347 |
| 2023-11-21 | 8,440.00 | 9,410.00 | 8,240.00 | 8,820.00 | 8,633.32 | 2,641,945 |
| 2023-11-20 | 8,450.00 | 8,740.00 | 8,370.00 | 8,480.00 | 8,300.52 | 767,006 |
| 2023-11-19 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,300.52 | 0 |
| 2023-11-17 | 8,930.00 | 9,050.00 | 8,440.00 | 8,480.00 | 8,300.52 | 920,023 |
| 2023-11-16 | 9,440.00 | 10,050.00 | 8,960.00 | 9,110.00 | 8,917.18 | 5,221,768 |
| 2023-11-15 | 8,830.00 | 9,670.00 | 8,800.00 | 9,250.00 | 9,054.22 | 7,217,566 |
| 2023-11-14 | 7,420.00 | 9,130.00 | 7,400.00 | 9,040.00 | 8,848.66 | 10,933,169 |
| 2023-11-13 | 7,610.00 | 7,780.00 | 7,320.00 | 7,420.00 | 7,262.95 | 449,109 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.