Kyongbo Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-12 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,439.14 | 0 |
| 2023-11-10 | 7,860.00 | 7,880.00 | 7,510.00 | 7,600.00 | 7,439.14 | 504,195 |
| 2023-11-09 | 8,280.00 | 8,300.00 | 7,700.00 | 7,740.00 | 7,576.18 | 771,773 |
| 2023-11-08 | 8,180.00 | 8,440.00 | 8,080.00 | 8,440.00 | 8,261.36 | 832,699 |
| 2023-11-07 | 8,610.00 | 8,990.00 | 8,140.00 | 8,290.00 | 8,114.54 | 2,345,057 |
| 2023-11-06 | 8,710.00 | 9,100.00 | 8,450.00 | 8,650.00 | 8,466.92 | 5,386,245 |
| 2023-11-05 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,525.65 | 0 |
| 2023-11-03 | 6,950.00 | 8,710.00 | 6,920.00 | 8,710.00 | 8,525.65 | 10,441,723 |
| 2023-11-02 | 6,570.00 | 6,700.00 | 6,550.00 | 6,700.00 | 6,558.19 | 30,135 |
| 2023-11-01 | 6,340.00 | 6,550.00 | 6,340.00 | 6,550.00 | 6,411.37 | 29,478 |
| 2023-10-31 | 6,540.00 | 6,680.00 | 6,320.00 | 6,330.00 | 6,196.02 | 23,821 |
| 2023-10-30 | 6,550.00 | 6,690.00 | 6,410.00 | 6,530.00 | 6,391.79 | 27,673 |
| 2023-10-27 | 6,450.00 | 6,750.00 | 6,280.00 | 6,450.00 | 6,313.48 | 71,289 |
| 2023-10-26 | 6,460.00 | 6,520.00 | 6,250.00 | 6,260.00 | 6,127.50 | 37,147 |
| 2023-10-25 | 6,420.00 | 6,620.00 | 6,300.00 | 6,560.00 | 6,421.15 | 45,750 |
| 2023-10-24 | 6,280.00 | 6,420.00 | 6,140.00 | 6,420.00 | 6,284.12 | 38,095 |
| 2023-10-23 | 6,190.00 | 6,650.00 | 6,080.00 | 6,280.00 | 6,147.08 | 162,103 |
| 2023-10-20 | 6,380.00 | 6,560.00 | 6,060.00 | 6,110.00 | 5,980.68 | 74,608 |
| 2023-10-19 | 6,450.00 | 6,510.00 | 6,300.00 | 6,460.00 | 6,323.27 | 41,062 |
| 2023-10-18 | 6,590.00 | 6,690.00 | 6,320.00 | 6,470.00 | 6,333.06 | 46,647 |
| 2023-10-17 | 6,510.00 | 6,720.00 | 6,430.00 | 6,460.00 | 6,323.27 | 44,164 |
| 2023-10-16 | 6,830.00 | 6,830.00 | 6,440.00 | 6,470.00 | 6,333.06 | 42,204 |
| 2023-10-13 | 6,780.00 | 6,780.00 | 6,560.00 | 6,750.00 | 6,607.13 | 32,852 |
| 2023-10-12 | 6,740.00 | 6,760.00 | 6,550.00 | 6,750.00 | 6,607.13 | 35,112 |
| 2023-10-11 | 6,530.00 | 6,690.00 | 6,370.00 | 6,530.00 | 6,391.79 | 26,679 |
| 2023-10-10 | 6,650.00 | 6,790.00 | 6,460.00 | 6,590.00 | 6,450.52 | 33,021 |
| 2023-10-06 | 6,300.00 | 6,630.00 | 6,300.00 | 6,580.00 | 6,440.73 | 29,950 |
| 2023-10-05 | 6,600.00 | 6,650.00 | 6,370.00 | 6,370.00 | 6,235.18 | 56,472 |
| 2023-10-04 | 6,900.00 | 6,900.00 | 6,570.00 | 6,570.00 | 6,430.94 | 60,666 |
| 2023-10-03 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,714.80 | 0 |
| 2023-09-27 | 6,940.00 | 6,940.00 | 6,790.00 | 6,860.00 | 6,714.80 | 12,348 |
| 2023-09-26 | 7,240.00 | 7,240.00 | 6,760.00 | 6,820.00 | 6,675.65 | 100,539 |
| 2023-09-25 | 7,000.00 | 7,620.00 | 6,950.00 | 7,150.00 | 6,998.67 | 244,936 |
| 2023-09-22 | 7,050.00 | 7,120.00 | 6,970.00 | 6,990.00 | 6,842.05 | 41,087 |
| 2023-09-21 | 7,290.00 | 7,300.00 | 7,050.00 | 7,050.00 | 6,900.78 | 58,790 |
| 2023-09-20 | 7,350.00 | 7,350.00 | 7,200.00 | 7,260.00 | 7,106.34 | 51,850 |
| 2023-09-19 | 7,350.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,194.43 | 34,392 |
| 2023-09-18 | 7,520.00 | 7,530.00 | 7,100.00 | 7,400.00 | 7,243.37 | 74,684 |
| 2023-09-17 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,360.83 | 0 |
| 2023-09-15 | 7,470.00 | 7,630.00 | 7,470.00 | 7,520.00 | 7,360.83 | 29,005 |
| 2023-09-14 | 7,610.00 | 7,660.00 | 7,390.00 | 7,510.00 | 7,351.05 | 124,190 |
| 2023-09-13 | 7,710.00 | 7,720.00 | 7,600.00 | 7,640.00 | 7,478.29 | 57,145 |
| 2023-09-12 | 7,790.00 | 8,000.00 | 7,690.00 | 7,710.00 | 7,546.81 | 111,617 |
| 2023-09-11 | 7,780.00 | 7,870.00 | 7,710.00 | 7,790.00 | 7,625.12 | 110,436 |
| 2023-09-08 | 7,500.00 | 7,790.00 | 7,490.00 | 7,650.00 | 7,488.08 | 82,207 |
| 2023-09-07 | 7,730.00 | 7,760.00 | 7,470.00 | 7,500.00 | 7,341.26 | 65,332 |
| 2023-09-06 | 7,500.00 | 7,690.00 | 7,400.00 | 7,690.00 | 7,527.24 | 66,213 |
| 2023-09-05 | 7,420.00 | 7,500.00 | 7,340.00 | 7,500.00 | 7,341.26 | 33,226 |
| 2023-09-04 | 7,580.00 | 7,580.00 | 7,330.00 | 7,410.00 | 7,253.16 | 66,358 |
| 2023-09-01 | 7,720.00 | 8,140.00 | 7,470.00 | 7,560.00 | 7,399.99 | 162,270 |
| 2023-08-31 | 7,450.00 | 7,870.00 | 7,450.00 | 7,770.00 | 7,605.54 | 181,531 |
| 2023-08-30 | 7,620.00 | 7,620.00 | 7,410.00 | 7,450.00 | 7,292.32 | 29,042 |
| 2023-08-29 | 7,460.00 | 7,550.00 | 7,430.00 | 7,520.00 | 7,360.83 | 20,796 |
| 2023-08-28 | 7,850.00 | 7,850.00 | 7,380.00 | 7,460.00 | 7,302.10 | 61,009 |
| 2023-08-25 | 7,300.00 | 7,500.00 | 7,200.00 | 7,320.00 | 7,165.07 | 18,402 |
| 2023-08-24 | 7,320.00 | 7,440.00 | 7,250.00 | 7,340.00 | 7,184.64 | 29,455 |
| 2023-08-23 | 7,480.00 | 7,530.00 | 7,160.00 | 7,270.00 | 7,116.13 | 64,758 |
| 2023-08-22 | 7,550.00 | 7,560.00 | 7,350.00 | 7,400.00 | 7,243.37 | 56,767 |
| 2023-08-21 | 7,360.00 | 7,640.00 | 7,290.00 | 7,550.00 | 7,390.20 | 53,248 |
| 2023-08-18 | 7,380.00 | 7,440.00 | 7,270.00 | 7,360.00 | 7,204.22 | 30,165 |
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.