Kyongbo Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 7,430.00 | 7,590.00 | 7,390.00 | 7,500.00 | 7,341.26 | 91,592 |
| 2023-05-26 | 7,650.00 | 7,660.00 | 7,380.00 | 7,420.00 | 7,262.95 | 153,705 |
| 2023-05-25 | 7,900.00 | 7,930.00 | 7,620.00 | 7,650.00 | 7,488.08 | 228,121 |
| 2023-05-24 | 7,810.00 | 8,290.00 | 7,710.00 | 7,920.00 | 7,752.37 | 1,237,963 |
| 2023-05-23 | 7,680.00 | 8,110.00 | 7,600.00 | 7,780.00 | 7,615.33 | 769,816 |
| 2023-05-22 | 7,230.00 | 8,890.00 | 7,190.00 | 7,760.00 | 7,595.75 | 3,546,436 |
| 2023-05-19 | 7,330.00 | 7,430.00 | 7,220.00 | 7,230.00 | 7,076.97 | 106,207 |
| 2023-05-18 | 7,430.00 | 7,510.00 | 7,220.00 | 7,280.00 | 7,125.91 | 139,035 |
| 2023-05-17 | 7,280.00 | 7,480.00 | 7,100.00 | 7,430.00 | 7,272.74 | 132,918 |
| 2023-05-16 | 7,490.00 | 7,510.00 | 7,200.00 | 7,280.00 | 7,125.91 | 189,119 |
| 2023-05-15 | 7,170.00 | 7,560.00 | 7,100.00 | 7,390.00 | 7,233.59 | 461,314 |
| 2023-05-12 | 7,050.00 | 7,660.00 | 6,900.00 | 7,150.00 | 6,998.67 | 1,042,885 |
| 2023-05-11 | 7,060.00 | 7,190.00 | 7,000.00 | 7,090.00 | 6,939.94 | 111,239 |
| 2023-05-10 | 7,090.00 | 7,210.00 | 7,020.00 | 7,050.00 | 6,900.78 | 104,092 |
| 2023-05-09 | 7,200.00 | 7,390.00 | 7,040.00 | 7,080.00 | 6,930.15 | 317,931 |
| 2023-05-08 | 7,280.00 | 7,380.00 | 7,070.00 | 7,100.00 | 6,949.72 | 441,120 |
| 2023-05-07 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,174.86 | 0 |
| 2023-05-04 | 6,770.00 | 8,940.00 | 6,770.00 | 7,330.00 | 7,174.86 | 6,362,521 |
| 2023-05-03 | 6,610.00 | 7,060.00 | 6,590.00 | 6,890.00 | 6,744.17 | 138,835 |
| 2023-05-02 | 6,450.00 | 6,700.00 | 6,420.00 | 6,610.00 | 6,470.10 | 17,648 |
| 2023-04-28 | 6,630.00 | 6,630.00 | 6,430.00 | 6,450.00 | 6,313.48 | 33,450 |
| 2023-04-27 | 6,510.00 | 6,580.00 | 6,420.00 | 6,580.00 | 6,440.73 | 34,853 |
| 2023-04-26 | 6,510.00 | 6,630.00 | 6,440.00 | 6,540.00 | 6,401.58 | 35,777 |
| 2023-04-25 | 6,630.00 | 6,730.00 | 6,510.00 | 6,560.00 | 6,421.15 | 36,532 |
| 2023-04-24 | 6,610.00 | 6,730.00 | 6,570.00 | 6,630.00 | 6,489.67 | 91,842 |
| 2023-04-21 | 7,000.00 | 7,000.00 | 6,710.00 | 6,870.00 | 6,724.59 | 22,837 |
| 2023-04-20 | 7,100.00 | 7,220.00 | 6,830.00 | 6,850.00 | 6,705.02 | 107,486 |
| 2023-04-19 | 7,150.00 | 7,200.00 | 7,090.00 | 7,110.00 | 6,959.51 | 30,494 |
| 2023-04-18 | 7,210.00 | 7,330.00 | 7,020.00 | 7,150.00 | 6,998.67 | 85,026 |
| 2023-04-17 | 7,300.00 | 7,360.00 | 7,000.00 | 7,230.00 | 7,076.97 | 85,573 |
| 2023-04-14 | 7,250.00 | 7,430.00 | 7,190.00 | 7,250.00 | 7,096.55 | 112,550 |
| 2023-04-13 | 7,010.00 | 7,310.00 | 6,990.00 | 7,250.00 | 7,096.55 | 159,309 |
| 2023-04-12 | 7,090.00 | 7,090.00 | 6,910.00 | 7,010.00 | 6,861.63 | 58,467 |
| 2023-04-11 | 6,710.00 | 6,940.00 | 6,700.00 | 6,930.00 | 6,783.32 | 27,279 |
| 2023-04-10 | 6,840.00 | 6,950.00 | 6,640.00 | 6,760.00 | 6,616.92 | 47,129 |
| 2023-04-07 | 6,990.00 | 6,990.00 | 6,820.00 | 6,890.00 | 6,744.17 | 37,447 |
| 2023-04-06 | 6,960.00 | 7,140.00 | 6,940.00 | 6,940.00 | 6,793.11 | 116,180 |
| 2023-04-05 | 6,830.00 | 7,020.00 | 6,770.00 | 6,960.00 | 6,812.69 | 85,525 |
| 2023-04-04 | 6,400.00 | 6,850.00 | 6,400.00 | 6,810.00 | 6,665.86 | 97,366 |
| 2023-04-03 | 6,520.00 | 6,550.00 | 6,450.00 | 6,450.00 | 6,313.48 | 23,466 |
| 2023-03-31 | 6,690.00 | 6,690.00 | 6,480.00 | 6,500.00 | 6,362.42 | 61,939 |
| 2023-03-30 | 6,580.00 | 6,690.00 | 6,540.00 | 6,660.00 | 6,519.04 | 33,974 |
| 2023-03-29 | 6,660.00 | 6,680.00 | 6,520.00 | 6,600.00 | 6,460.31 | 26,529 |
| 2023-03-28 | 6,490.00 | 6,690.00 | 6,480.00 | 6,640.00 | 6,499.46 | 32,312 |
| 2023-03-27 | 6,360.00 | 6,500.00 | 6,280.00 | 6,490.00 | 6,352.64 | 38,710 |
| 2023-03-24 | 6,280.00 | 6,460.00 | 6,270.00 | 6,380.00 | 6,244.96 | 21,415 |
| 2023-03-23 | 6,410.00 | 6,410.00 | 6,280.00 | 6,280.00 | 6,147.08 | 27,465 |
| 2023-03-22 | 6,540.00 | 6,600.00 | 6,370.00 | 6,430.00 | 6,293.91 | 20,001 |
| 2023-03-21 | 6,570.00 | 6,620.00 | 6,530.00 | 6,530.00 | 6,391.79 | 12,665 |
| 2023-03-20 | 6,490.00 | 6,690.00 | 6,490.00 | 6,550.00 | 6,411.37 | 27,993 |
| 2023-03-17 | 6,360.00 | 6,630.00 | 6,360.00 | 6,550.00 | 6,411.37 | 31,892 |
| 2023-03-16 | 6,350.00 | 6,430.00 | 6,200.00 | 6,350.00 | 6,215.60 | 41,407 |
| 2023-03-15 | 6,350.00 | 6,520.00 | 6,350.00 | 6,410.00 | 6,274.33 | 31,852 |
| 2023-03-14 | 6,470.00 | 6,520.00 | 6,260.00 | 6,340.00 | 6,205.81 | 74,682 |
| 2023-03-13 | 6,520.00 | 6,630.00 | 6,480.00 | 6,550.00 | 6,411.37 | 51,142 |
| 2023-03-10 | 6,880.00 | 6,880.00 | 6,610.00 | 6,670.00 | 6,528.83 | 54,237 |
| 2023-03-09 | 6,900.00 | 6,980.00 | 6,870.00 | 6,880.00 | 6,734.38 | 29,068 |
| 2023-03-08 | 6,960.00 | 6,990.00 | 6,840.00 | 6,960.00 | 6,812.69 | 26,003 |
| 2023-03-07 | 6,790.00 | 7,060.00 | 6,760.00 | 6,990.00 | 6,842.05 | 121,650 |
| 2023-03-06 | 6,800.00 | 6,910.00 | 6,740.00 | 6,770.00 | 6,626.71 | 50,674 |
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.