Kyongbo Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 6,440.00 | 6,550.00 | 6,440.00 | 6,500.00 | 6,326.44 | 11,137 |
| 2022-09-08 | 6,490.00 | 6,490.00 | 6,390.00 | 6,440.00 | 6,268.04 | 9,081 |
| 2022-09-07 | 6,450.00 | 6,450.00 | 6,320.00 | 6,400.00 | 6,229.11 | 11,257 |
| 2022-09-06 | 6,260.00 | 6,430.00 | 6,260.00 | 6,420.00 | 6,248.57 | 8,275 |
| 2022-09-05 | 6,390.00 | 6,400.00 | 6,210.00 | 6,310.00 | 6,141.51 | 9,548 |
| 2022-09-02 | 6,350.00 | 6,430.00 | 6,340.00 | 6,360.00 | 6,190.18 | 9,366 |
| 2022-09-01 | 6,460.00 | 6,460.00 | 6,380.00 | 6,380.00 | 6,209.64 | 10,051 |
| 2022-08-31 | 6,410.00 | 6,470.00 | 6,380.00 | 6,460.00 | 6,287.51 | 13,895 |
| 2022-08-30 | 6,360.00 | 6,470.00 | 6,360.00 | 6,450.00 | 6,277.77 | 3,745 |
| 2022-08-29 | 6,360.00 | 6,450.00 | 6,300.00 | 6,380.00 | 6,209.64 | 13,657 |
| 2022-08-26 | 6,550.00 | 6,590.00 | 6,500.00 | 6,500.00 | 6,326.44 | 12,420 |
| 2022-08-25 | 6,390.00 | 6,580.00 | 6,390.00 | 6,520.00 | 6,345.90 | 9,519 |
| 2022-08-24 | 6,700.00 | 6,760.00 | 6,300.00 | 6,390.00 | 6,219.37 | 88,209 |
| 2022-08-23 | 6,820.00 | 6,940.00 | 6,720.00 | 6,750.00 | 6,569.76 | 11,346 |
| 2022-08-22 | 7,050.00 | 7,050.00 | 6,850.00 | 6,880.00 | 6,696.29 | 19,939 |
| 2022-08-19 | 7,100.00 | 7,100.00 | 7,010.00 | 7,050.00 | 6,861.75 | 4,977 |
| 2022-08-18 | 7,140.00 | 7,140.00 | 7,010.00 | 7,070.00 | 6,881.22 | 10,471 |
| 2022-08-17 | 7,130.00 | 7,170.00 | 7,090.00 | 7,140.00 | 6,949.35 | 9,902 |
| 2022-08-16 | 7,200.00 | 7,240.00 | 7,100.00 | 7,170.00 | 6,978.55 | 9,937 |
| 2022-08-12 | 7,180.00 | 7,250.00 | 7,150.00 | 7,200.00 | 7,007.75 | 4,538 |
| 2022-08-11 | 7,200.00 | 7,210.00 | 7,000.00 | 7,180.00 | 6,988.28 | 10,266 |
| 2022-08-10 | 7,190.00 | 7,200.00 | 7,120.00 | 7,170.00 | 6,978.55 | 7,602 |
| 2022-08-09 | 7,260.00 | 7,260.00 | 7,180.00 | 7,180.00 | 6,988.28 | 9,109 |
| 2022-08-08 | 7,260.00 | 7,320.00 | 7,190.00 | 7,230.00 | 7,036.94 | 9,026 |
| 2022-08-05 | 7,140.00 | 7,340.00 | 7,120.00 | 7,260.00 | 7,066.14 | 26,907 |
| 2022-08-04 | 7,060.00 | 7,130.00 | 7,020.00 | 7,120.00 | 6,929.88 | 17,351 |
| 2022-08-03 | 7,120.00 | 7,130.00 | 6,950.00 | 7,020.00 | 6,832.55 | 19,718 |
| 2022-08-02 | 7,150.00 | 7,150.00 | 7,010.00 | 7,130.00 | 6,939.61 | 5,144 |
| 2022-08-01 | 7,180.00 | 7,180.00 | 6,910.00 | 7,150.00 | 6,959.08 | 14,266 |
| 2022-07-29 | 7,240.00 | 7,250.00 | 7,110.00 | 7,180.00 | 6,988.28 | 5,628 |
| 2022-07-28 | 7,200.00 | 7,250.00 | 7,160.00 | 7,200.00 | 7,007.75 | 5,270 |
| 2022-07-27 | 7,170.00 | 7,300.00 | 7,130.00 | 7,170.00 | 6,978.55 | 11,800 |
| 2022-07-26 | 7,100.00 | 7,200.00 | 7,100.00 | 7,170.00 | 6,978.55 | 7,970 |
| 2022-07-25 | 7,290.00 | 7,290.00 | 7,100.00 | 7,110.00 | 6,920.15 | 9,850 |
| 2022-07-22 | 7,360.00 | 7,400.00 | 7,260.00 | 7,290.00 | 7,095.34 | 10,313 |
| 2022-07-21 | 7,290.00 | 7,380.00 | 7,290.00 | 7,340.00 | 7,144.01 | 14,156 |
| 2022-07-20 | 7,360.00 | 7,440.00 | 7,250.00 | 7,290.00 | 7,095.34 | 20,606 |
| 2022-07-19 | 7,250.00 | 7,330.00 | 7,220.00 | 7,320.00 | 7,124.54 | 8,635 |
| 2022-07-18 | 7,290.00 | 7,290.00 | 7,180.00 | 7,200.00 | 7,007.75 | 6,575 |
| 2022-07-15 | 7,160.00 | 7,340.00 | 7,000.00 | 7,170.00 | 6,978.55 | 8,705 |
| 2022-07-14 | 7,260.00 | 7,260.00 | 7,110.00 | 7,210.00 | 7,017.48 | 4,894 |
| 2022-07-13 | 7,320.00 | 7,370.00 | 7,170.00 | 7,190.00 | 6,998.01 | 15,037 |
| 2022-07-12 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 6,920.15 | 0 |
| 2022-07-11 | 7,190.00 | 7,260.00 | 7,050.00 | 7,110.00 | 6,920.15 | 20,865 |
| 2022-07-08 | 7,230.00 | 7,230.00 | 7,040.00 | 7,140.00 | 6,949.35 | 15,630 |
| 2022-07-07 | 6,990.00 | 7,220.00 | 6,990.00 | 7,160.00 | 6,968.81 | 15,848 |
| 2022-07-06 | 6,850.00 | 7,360.00 | 6,750.00 | 6,990.00 | 6,803.35 | 87,901 |
| 2022-07-05 | 6,590.00 | 6,820.00 | 6,590.00 | 6,790.00 | 6,608.69 | 17,768 |
| 2022-07-04 | 6,670.00 | 6,770.00 | 6,550.00 | 6,680.00 | 6,501.63 | 42,909 |
| 2022-07-01 | 6,720.00 | 6,850.00 | 6,550.00 | 6,750.00 | 6,569.76 | 22,361 |
| 2022-06-30 | 6,640.00 | 6,780.00 | 6,640.00 | 6,690.00 | 6,511.36 | 12,380 |
| 2022-06-29 | 6,610.00 | 6,800.00 | 6,600.00 | 6,710.00 | 6,530.83 | 14,385 |
| 2022-06-28 | 6,620.00 | 6,770.00 | 6,620.00 | 6,720.00 | 6,540.56 | 14,346 |
| 2022-06-27 | 6,420.00 | 6,680.00 | 6,420.00 | 6,650.00 | 6,472.43 | 41,520 |
| 2022-06-24 | 6,130.00 | 6,510.00 | 6,130.00 | 6,420.00 | 6,248.57 | 48,064 |
| 2022-06-23 | 6,600.00 | 6,660.00 | 6,130.00 | 6,230.00 | 6,063.65 | 49,595 |
| 2022-06-22 | 6,740.00 | 6,850.00 | 6,530.00 | 6,720.00 | 6,540.56 | 21,663 |
| 2022-06-21 | 6,600.00 | 6,810.00 | 6,540.00 | 6,760.00 | 6,579.49 | 41,564 |
| 2022-06-20 | 7,000.00 | 7,000.00 | 6,570.00 | 6,650.00 | 6,472.43 | 54,854 |
| 2022-06-17 | 6,750.00 | 7,060.00 | 6,750.00 | 7,000.00 | 6,813.09 | 41,557 |
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.