Kyongbo Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 6,970.00 | 7,740.00 | 6,810.00 | 6,810.00 | 6,665.86 | 707,607 |
| 2023-03-02 | 6,830.00 | 6,890.00 | 6,730.00 | 6,780.00 | 6,636.50 | 31,917 |
| 2023-02-28 | 6,820.00 | 6,930.00 | 6,810.00 | 6,850.00 | 6,705.02 | 20,487 |
| 2023-02-27 | 6,830.00 | 6,870.00 | 6,710.00 | 6,830.00 | 6,685.44 | 34,734 |
| 2023-02-24 | 6,980.00 | 7,000.00 | 6,780.00 | 6,880.00 | 6,734.38 | 280 |
| 2023-02-23 | 6,990.00 | 7,070.00 | 6,920.00 | 6,920.00 | 6,773.53 | 2,386 |
| 2023-02-22 | 6,900.00 | 7,090.00 | 6,900.00 | 7,000.00 | 6,851.84 | 1,740 |
| 2023-02-21 | 7,250.00 | 7,700.00 | 7,130.00 | 7,150.00 | 6,998.67 | 412 |
| 2023-02-20 | 7,070.00 | 7,350.00 | 7,010.00 | 7,270.00 | 7,116.13 | 425 |
| 2023-02-17 | 7,040.00 | 7,250.00 | 7,040.00 | 7,060.00 | 6,910.57 | 205 |
| 2023-02-16 | 7,100.00 | 7,270.00 | 7,070.00 | 7,160.00 | 7,008.45 | 172 |
| 2023-02-15 | 7,270.00 | 7,280.00 | 7,040.00 | 7,040.00 | 6,890.99 | 189 |
| 2023-02-14 | 7,250.00 | 7,350.00 | 7,210.00 | 7,260.00 | 7,106.34 | 213 |
| 2023-02-13 | 7,250.00 | 7,340.00 | 7,070.00 | 7,310.00 | 7,155.28 | 102 |
| 2023-02-10 | 7,420.00 | 7,450.00 | 7,250.00 | 7,280.00 | 7,125.91 | 2,605 |
| 2023-02-09 | 7,600.00 | 7,640.00 | 7,430.00 | 7,600.00 | 7,439.14 | 1,285 |
| 2023-02-08 | 7,660.00 | 7,750.00 | 7,590.00 | 7,600.00 | 7,439.14 | 2,497 |
| 2023-02-07 | 7,720.00 | 7,790.00 | 7,650.00 | 7,650.00 | 7,488.08 | 5,969 |
| 2023-02-06 | 7,760.00 | 7,810.00 | 7,660.00 | 7,770.00 | 7,605.54 | 733 |
| 2023-02-05 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,605.54 | 0 |
| 2023-02-03 | 7,740.00 | 7,800.00 | 7,700.00 | 7,770.00 | 7,605.54 | 2,283 |
| 2023-02-02 | 7,740.00 | 7,800.00 | 7,710.00 | 7,780.00 | 7,615.33 | 821 |
| 2023-02-01 | 7,710.00 | 7,780.00 | 7,620.00 | 7,720.00 | 7,556.60 | 1,152 |
| 2023-01-31 | 7,550.00 | 7,850.00 | 7,520.00 | 7,700.00 | 7,537.02 | 1,664 |
| 2023-01-30 | 7,660.00 | 7,760.00 | 7,580.00 | 7,700.00 | 7,537.02 | 1,336 |
| 2023-01-29 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,537.02 | 0 |
| 2023-01-27 | 7,680.00 | 7,770.00 | 7,640.00 | 7,680.00 | 7,517.45 | 2,663 |
| 2023-01-26 | 7,830.00 | 7,890.00 | 7,620.00 | 7,700.00 | 7,537.02 | 2,178 |
| 2023-01-25 | 7,950.00 | 8,010.00 | 7,850.00 | 7,900.00 | 7,732.79 | 2,337 |
| 2023-01-20 | 7,920.00 | 8,030.00 | 7,890.00 | 7,940.00 | 7,771.95 | 113,760 |
| 2023-01-19 | 7,900.00 | 8,070.00 | 7,900.00 | 8,050.00 | 7,879.62 | 115,291 |
| 2023-01-18 | 7,950.00 | 8,100.00 | 7,810.00 | 8,030.00 | 7,860.04 | 188,900 |
| 2023-01-17 | 8,240.00 | 8,260.00 | 7,940.00 | 7,940.00 | 7,771.95 | 279,210 |
| 2023-01-16 | 8,350.00 | 8,360.00 | 8,090.00 | 8,240.00 | 8,065.60 | 184,145 |
| 2023-01-13 | 8,270.00 | 8,400.00 | 8,250.00 | 8,310.00 | 8,134.11 | 175,340 |
| 2023-01-12 | 8,430.00 | 8,540.00 | 8,240.00 | 8,320.00 | 8,143.90 | 267,380 |
| 2023-01-11 | 8,650.00 | 8,650.00 | 8,360.00 | 8,460.00 | 8,280.94 | 317,172 |
| 2023-01-10 | 9,170.00 | 9,170.00 | 8,500.00 | 8,580.00 | 8,398.40 | 649,668 |
| 2023-01-09 | 9,120.00 | 9,710.00 | 9,050.00 | 9,110.00 | 8,917.18 | 1,019,273 |
| 2023-01-06 | 9,020.00 | 9,390.00 | 8,940.00 | 9,050.00 | 8,858.45 | 734,996 |
| 2023-01-05 | 9,330.00 | 9,950.00 | 9,050.00 | 9,250.00 | 9,054.22 | 1,766,376 |
| 2023-01-04 | 10,750.00 | 10,850.00 | 9,250.00 | 9,480.00 | 9,279.35 | 2,153,681 |
| 2023-01-03 | 10,100.00 | 10,500.00 | 10,000.00 | 10,350.00 | 10,130.94 | 505,347 |
| 2023-01-02 | 10,150.00 | 10,350.00 | 10,150.00 | 10,200.00 | 9,984.11 | 383,784 |
| 2022-12-29 | 9,990.00 | 10,000.00 | 9,780.00 | 10,000.00 | 9,788.34 | 467,123 |
| 2022-12-28 | 8,830.00 | 10,950.00 | 8,810.00 | 9,930.00 | 9,719.83 | 8,875,325 |
| 2022-12-27 | 8,550.00 | 10,050.00 | 8,430.00 | 8,840.00 | 8,603.95 | 6,663,873 |
| 2022-12-26 | 7,780.00 | 9,570.00 | 7,770.00 | 8,630.00 | 8,399.56 | 6,419,418 |
| 2022-12-23 | 7,970.00 | 7,980.00 | 7,380.00 | 7,420.00 | 7,221.87 | 373,637 |
| 2022-12-22 | 8,270.00 | 8,290.00 | 7,860.00 | 8,080.00 | 7,864.25 | 411,102 |
| 2022-12-21 | 8,140.00 | 8,410.00 | 8,030.00 | 8,410.00 | 8,185.44 | 896,593 |
| 2022-12-20 | 8,250.00 | 8,350.00 | 7,980.00 | 8,200.00 | 7,981.04 | 531,024 |
| 2022-12-19 | 8,880.00 | 9,020.00 | 8,300.00 | 8,350.00 | 8,127.04 | 923,119 |
| 2022-12-18 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,730.48 | 0 |
| 2022-12-16 | 9,280.00 | 9,750.00 | 8,970.00 | 8,970.00 | 8,730.48 | 2,360,739 |
| 2022-12-15 | 8,530.00 | 9,850.00 | 8,460.00 | 9,040.00 | 8,798.61 | 9,344,078 |
| 2022-12-14 | 8,860.00 | 8,970.00 | 7,690.00 | 7,760.00 | 7,552.79 | 1,956,890 |
| 2022-12-13 | 6,500.00 | 7,980.00 | 6,220.00 | 7,980.00 | 7,766.92 | 2,984,124 |
| 2022-12-12 | 6,040.00 | 6,150.00 | 6,040.00 | 6,140.00 | 5,976.05 | 16,269 |
| 2022-12-09 | 6,130.00 | 6,140.00 | 6,000.00 | 6,010.00 | 5,849.52 | 17,710 |
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.