Kyongbo Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,041.94 | 0 |
| 2022-03-18 | 9,360.00 | 9,360.00 | 9,160.00 | 9,290.00 | 9,041.94 | 11,956 |
| 2022-03-17 | 9,190.00 | 9,410.00 | 9,140.00 | 9,300.00 | 9,051.67 | 37,586 |
| 2022-03-16 | 9,030.00 | 9,250.00 | 9,030.00 | 9,110.00 | 8,866.74 | 38,214 |
| 2022-03-15 | 8,910.00 | 9,020.00 | 8,850.00 | 8,980.00 | 8,740.22 | 15,770 |
| 2022-03-14 | 9,250.00 | 9,250.00 | 8,900.00 | 8,990.00 | 8,749.95 | 44,027 |
| 2022-03-11 | 9,030.00 | 9,280.00 | 9,030.00 | 9,230.00 | 8,983.54 | 30,064 |
| 2022-03-10 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 8,788.88 | 0 |
| 2022-03-08 | 9,020.00 | 9,150.00 | 9,000.00 | 9,030.00 | 8,788.88 | 13,778 |
| 2022-03-07 | 9,210.00 | 9,210.00 | 9,060.00 | 9,060.00 | 8,818.08 | 11,721 |
| 2022-03-04 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 8,915.41 | 0 |
| 2022-03-03 | 9,050.00 | 9,250.00 | 8,980.00 | 9,160.00 | 8,915.41 | 31,312 |
| 2022-03-02 | 8,900.00 | 9,030.00 | 8,820.00 | 9,000.00 | 8,759.68 | 25,358 |
| 2022-02-28 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,467.69 | 0 |
| 2022-02-27 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,467.69 | 0 |
| 2022-02-25 | 8,770.00 | 8,880.00 | 8,660.00 | 8,700.00 | 8,467.69 | 32,606 |
| 2022-02-24 | 8,910.00 | 8,990.00 | 8,690.00 | 8,690.00 | 8,457.96 | 24,023 |
| 2022-02-23 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 8,905.68 | 0 |
| 2022-02-22 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 8,905.68 | 0 |
| 2022-02-21 | 9,010.00 | 9,280.00 | 8,860.00 | 9,150.00 | 8,905.68 | 14,815 |
| 2022-02-18 | 8,930.00 | 9,190.00 | 8,860.00 | 9,150.00 | 8,905.68 | 23,889 |
| 2022-02-17 | 9,090.00 | 9,180.00 | 8,860.00 | 9,030.00 | 8,788.88 | 26,073 |
| 2022-02-16 | 8,760.00 | 9,090.00 | 8,760.00 | 9,060.00 | 8,818.08 | 32,800 |
| 2022-02-15 | 8,920.00 | 8,960.00 | 8,640.00 | 8,670.00 | 8,438.49 | 49,331 |
| 2022-02-14 | 9,120.00 | 9,200.00 | 8,820.00 | 8,960.00 | 8,720.75 | 44,863 |
| 2022-02-11 | 9,550.00 | 9,550.00 | 9,230.00 | 9,230.00 | 8,983.54 | 50,241 |
| 2022-02-10 | 9,530.00 | 9,650.00 | 9,400.00 | 9,510.00 | 9,256.06 | 114,654 |
| 2022-02-09 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 8,847.28 | 0 |
| 2022-02-08 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 8,847.28 | 0 |
| 2022-02-07 | 9,010.00 | 9,090.00 | 8,800.00 | 9,090.00 | 8,847.28 | 18,951 |
| 2022-02-04 | 8,800.00 | 8,990.00 | 8,770.00 | 8,970.00 | 8,730.48 | 26,212 |
| 2022-02-03 | 8,550.00 | 8,900.00 | 8,500.00 | 8,890.00 | 8,652.62 | 39,035 |
| 2022-01-28 | 8,360.00 | 8,520.00 | 8,120.00 | 8,470.00 | 8,243.83 | 47,475 |
| 2022-01-27 | 8,510.00 | 8,570.00 | 8,150.00 | 8,190.00 | 7,971.31 | 51,297 |
| 2022-01-26 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,273.03 | 0 |
| 2022-01-25 | 8,800.00 | 9,010.00 | 8,460.00 | 8,500.00 | 8,273.03 | 88,704 |
| 2022-01-24 | 9,270.00 | 9,270.00 | 8,850.00 | 8,860.00 | 8,623.42 | 65,396 |
| 2022-01-21 | 9,500.00 | 9,510.00 | 9,300.00 | 9,300.00 | 9,051.67 | 27,550 |
| 2022-01-20 | 9,390.00 | 9,590.00 | 9,390.00 | 9,510.00 | 9,256.06 | 23,507 |
| 2022-01-19 | 9,340.00 | 9,670.00 | 9,340.00 | 9,440.00 | 9,187.93 | 44,111 |
| 2022-01-18 | 9,620.00 | 9,890.00 | 9,490.00 | 9,520.00 | 9,265.80 | 42,194 |
| 2022-01-17 | 9,850.00 | 10,050.00 | 9,710.00 | 9,760.00 | 9,499.39 | 38,755 |
| 2022-01-16 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,577.25 | 0 |
| 2022-01-14 | 9,980.00 | 10,050.00 | 9,830.00 | 9,840.00 | 9,577.25 | 69,979 |
| 2022-01-13 | 10,300.00 | 10,400.00 | 10,000.00 | 10,050.00 | 9,781.64 | 89,747 |
| 2022-01-12 | 10,150.00 | 10,500.00 | 10,150.00 | 10,350.00 | 10,073.63 | 58,046 |
| 2022-01-11 | 10,950.00 | 11,100.00 | 10,000.00 | 10,200.00 | 9,927.64 | 231,185 |
| 2022-01-10 | 10,650.00 | 11,100.00 | 10,550.00 | 10,950.00 | 10,657.61 | 167,128 |
| 2022-01-09 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,365.62 | 0 |
| 2022-01-07 | 10,550.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,365.62 | 89,947 |
| 2022-01-06 | 10,500.00 | 10,800.00 | 10,450.00 | 10,500.00 | 10,219.63 | 97,099 |
| 2022-01-05 | 10,500.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,414.29 | 123,956 |
| 2022-01-04 | 10,850.00 | 10,900.00 | 10,400.00 | 10,550.00 | 10,268.29 | 76,031 |
| 2022-01-03 | 10,750.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,511.62 | 90,100 |
| 2021-12-30 | 10,500.00 | 11,000.00 | 10,500.00 | 10,750.00 | 10,462.95 | 194,603 |
| 2021-12-29 | 10,450.00 | 11,100.00 | 10,450.00 | 10,600.00 | 10,316.96 | 294,725 |
| 2021-12-28 | 10,400.00 | 11,700.00 | 10,350.00 | 10,600.00 | 10,268.29 | 1,140,583 |
| 2021-12-27 | 9,700.00 | 12,300.00 | 9,700.00 | 10,600.00 | 10,268.29 | 4,471,362 |
| 2021-12-24 | 9,750.00 | 9,920.00 | 9,600.00 | 9,690.00 | 9,386.77 | 59,028 |
| 2021-12-23 | 9,730.00 | 9,780.00 | 9,590.00 | 9,600.00 | 9,299.59 | 30,583 |
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.