Kyongbo Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 7,640.00 | 7,640.00 | 7,230.00 | 7,360.00 | 7,204.22 | 89,259 |
| 2023-08-16 | 7,460.00 | 7,630.00 | 7,350.00 | 7,550.00 | 7,390.20 | 121,329 |
| 2023-08-15 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,488.08 | 0 |
| 2023-08-14 | 7,900.00 | 7,900.00 | 7,570.00 | 7,650.00 | 7,488.08 | 128,958 |
| 2023-08-13 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,732.79 | 0 |
| 2023-08-11 | 7,930.00 | 8,030.00 | 7,750.00 | 7,900.00 | 7,732.79 | 122,299 |
| 2023-08-10 | 7,800.00 | 8,150.00 | 7,720.00 | 7,930.00 | 7,762.16 | 268,052 |
| 2023-08-09 | 7,440.00 | 7,900.00 | 7,420.00 | 7,820.00 | 7,654.49 | 143,822 |
| 2023-08-08 | 7,720.00 | 7,720.00 | 7,450.00 | 7,450.00 | 7,292.32 | 65,957 |
| 2023-08-07 | 7,750.00 | 7,950.00 | 7,580.00 | 7,640.00 | 7,478.29 | 109,548 |
| 2023-08-04 | 7,900.00 | 7,900.00 | 7,630.00 | 7,690.00 | 7,527.24 | 90,360 |
| 2023-08-03 | 7,520.00 | 7,850.00 | 7,490.00 | 7,770.00 | 7,605.54 | 192,077 |
| 2023-08-02 | 7,730.00 | 7,820.00 | 7,500.00 | 7,520.00 | 7,360.83 | 184,253 |
| 2023-08-01 | 7,240.00 | 7,770.00 | 7,240.00 | 7,600.00 | 7,439.14 | 260,354 |
| 2023-07-31 | 7,370.00 | 7,370.00 | 7,130.00 | 7,240.00 | 7,086.76 | 38,246 |
| 2023-07-28 | 7,240.00 | 7,450.00 | 7,200.00 | 7,300.00 | 7,145.49 | 63,844 |
| 2023-07-27 | 6,580.00 | 7,330.00 | 6,570.00 | 7,190.00 | 7,037.82 | 264,586 |
| 2023-07-26 | 6,960.00 | 6,970.00 | 6,490.00 | 6,580.00 | 6,440.73 | 220,295 |
| 2023-07-25 | 7,060.00 | 7,310.00 | 6,990.00 | 7,000.00 | 6,851.84 | 120,936 |
| 2023-07-24 | 7,640.00 | 7,640.00 | 7,180.00 | 7,180.00 | 7,028.03 | 162,293 |
| 2023-07-23 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,321.68 | 0 |
| 2023-07-21 | 7,650.00 | 7,950.00 | 7,410.00 | 7,480.00 | 7,321.68 | 612,493 |
| 2023-07-20 | 6,940.00 | 7,670.00 | 6,860.00 | 7,600.00 | 7,439.14 | 845,729 |
| 2023-07-19 | 6,900.00 | 8,140.00 | 6,670.00 | 7,010.00 | 6,861.63 | 2,207,414 |
| 2023-07-18 | 6,730.00 | 7,100.00 | 6,620.00 | 6,840.00 | 6,695.23 | 54,273 |
| 2023-07-17 | 6,640.00 | 6,740.00 | 6,590.00 | 6,690.00 | 6,548.40 | 18,362 |
| 2023-07-14 | 6,790.00 | 6,900.00 | 6,660.00 | 6,660.00 | 6,519.04 | 37,924 |
| 2023-07-13 | 6,760.00 | 6,970.00 | 6,730.00 | 6,790.00 | 6,646.29 | 51,114 |
| 2023-07-12 | 6,630.00 | 6,750.00 | 6,520.00 | 6,730.00 | 6,587.56 | 74,029 |
| 2023-07-11 | 6,660.00 | 6,820.00 | 6,580.00 | 6,630.00 | 6,489.67 | 51,483 |
| 2023-07-10 | 6,670.00 | 6,880.00 | 6,650.00 | 6,660.00 | 6,519.04 | 30,692 |
| 2023-07-07 | 6,710.00 | 6,920.00 | 6,640.00 | 6,750.00 | 6,607.13 | 34,199 |
| 2023-07-06 | 7,000.00 | 7,050.00 | 6,720.00 | 6,810.00 | 6,665.86 | 75,879 |
| 2023-07-05 | 7,120.00 | 7,210.00 | 6,940.00 | 7,000.00 | 6,851.84 | 47,619 |
| 2023-07-04 | 7,150.00 | 7,170.00 | 6,990.00 | 7,070.00 | 6,920.36 | 31,915 |
| 2023-07-03 | 7,220.00 | 7,300.00 | 7,110.00 | 7,150.00 | 6,998.67 | 31,864 |
| 2023-06-30 | 7,020.00 | 7,310.00 | 7,000.00 | 7,250.00 | 7,096.55 | 27,582 |
| 2023-06-29 | 7,250.00 | 7,250.00 | 7,000.00 | 7,120.00 | 6,969.30 | 61,181 |
| 2023-06-28 | 7,260.00 | 7,390.00 | 7,200.00 | 7,250.00 | 7,096.55 | 37,457 |
| 2023-06-27 | 7,170.00 | 7,420.00 | 7,140.00 | 7,290.00 | 7,135.70 | 77,941 |
| 2023-06-26 | 6,860.00 | 7,360.00 | 6,690.00 | 7,230.00 | 7,076.97 | 115,473 |
| 2023-06-23 | 6,980.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,705.02 | 34,906 |
| 2023-06-22 | 6,890.00 | 6,980.00 | 6,890.00 | 6,940.00 | 6,793.11 | 17,940 |
| 2023-06-21 | 7,020.00 | 7,080.00 | 6,920.00 | 6,940.00 | 6,793.11 | 45,637 |
| 2023-06-20 | 7,140.00 | 7,270.00 | 7,010.00 | 7,090.00 | 6,939.94 | 41,654 |
| 2023-06-19 | 7,040.00 | 7,140.00 | 6,930.00 | 7,140.00 | 6,988.88 | 36,995 |
| 2023-06-16 | 6,900.00 | 7,140.00 | 6,890.00 | 7,030.00 | 6,881.21 | 37,114 |
| 2023-06-15 | 7,100.00 | 7,120.00 | 6,900.00 | 6,910.00 | 6,763.75 | 62,004 |
| 2023-06-14 | 7,340.00 | 7,350.00 | 7,000.00 | 7,030.00 | 6,881.21 | 151,830 |
| 2023-06-13 | 7,440.00 | 7,540.00 | 7,330.00 | 7,330.00 | 7,174.86 | 84,446 |
| 2023-06-12 | 7,540.00 | 7,540.00 | 7,400.00 | 7,420.00 | 7,262.95 | 48,185 |
| 2023-06-11 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,341.26 | 0 |
| 2023-06-09 | 7,420.00 | 7,560.00 | 7,410.00 | 7,500.00 | 7,341.26 | 54,025 |
| 2023-06-08 | 7,610.00 | 7,610.00 | 7,400.00 | 7,410.00 | 7,253.16 | 77,448 |
| 2023-06-07 | 7,500.00 | 7,680.00 | 7,500.00 | 7,600.00 | 7,439.14 | 65,057 |
| 2023-06-05 | 7,510.00 | 7,560.00 | 7,400.00 | 7,550.00 | 7,390.20 | 57,960 |
| 2023-06-02 | 7,710.00 | 8,000.00 | 7,490.00 | 7,490.00 | 7,331.47 | 260,003 |
| 2023-06-01 | 7,580.00 | 7,820.00 | 7,510.00 | 7,700.00 | 7,537.02 | 121,037 |
| 2023-05-31 | 7,450.00 | 7,880.00 | 7,450.00 | 7,540.00 | 7,380.41 | 146,991 |
| 2023-05-30 | 7,430.00 | 7,590.00 | 7,390.00 | 7,500.00 | 7,341.26 | 91,592 |
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.