Kyongbo Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 9,580.00 | 10,150.00 | 9,570.00 | 9,600.00 | 9,299.59 | 58,501 |
| 2021-12-21 | 9,810.00 | 9,840.00 | 9,580.00 | 9,580.00 | 9,280.21 | 56,400 |
| 2021-12-20 | 10,000.00 | 10,100.00 | 9,820.00 | 9,850.00 | 9,541.76 | 95,135 |
| 2021-12-19 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,783.94 | 0 |
| 2021-12-17 | 9,950.00 | 10,400.00 | 9,870.00 | 10,100.00 | 9,783.94 | 210,310 |
| 2021-12-16 | 10,000.00 | 10,150.00 | 9,850.00 | 9,990.00 | 9,677.38 | 210,515 |
| 2021-12-15 | 9,210.00 | 11,200.00 | 9,180.00 | 10,000.00 | 9,687.07 | 1,408,033 |
| 2021-12-14 | 9,170.00 | 9,280.00 | 9,110.00 | 9,200.00 | 8,912.10 | 22,936 |
| 2021-12-13 | 9,350.00 | 9,360.00 | 9,220.00 | 9,250.00 | 8,960.54 | 27,096 |
| 2021-12-10 | 9,280.00 | 9,570.00 | 9,200.00 | 9,300.00 | 9,008.97 | 53,444 |
| 2021-12-09 | 9,100.00 | 9,270.00 | 9,060.00 | 9,270.00 | 8,979.91 | 23,858 |
| 2021-12-08 | 9,200.00 | 9,260.00 | 9,020.00 | 9,100.00 | 8,815.23 | 31,514 |
| 2021-12-07 | 8,840.00 | 9,190.00 | 8,820.00 | 9,130.00 | 8,844.29 | 62,376 |
| 2021-12-06 | 8,850.00 | 8,870.00 | 8,600.00 | 8,860.00 | 8,582.74 | 28,427 |
| 2021-12-03 | 8,590.00 | 8,850.00 | 8,540.00 | 8,850.00 | 8,573.06 | 26,530 |
| 2021-12-02 | 8,200.00 | 8,590.00 | 8,200.00 | 8,590.00 | 8,321.19 | 43,941 |
| 2021-12-01 | 8,070.00 | 8,380.00 | 8,020.00 | 8,360.00 | 8,098.39 | 59,899 |
| 2021-11-30 | 8,750.00 | 8,850.00 | 8,150.00 | 8,200.00 | 7,943.40 | 66,053 |
| 2021-11-29 | 8,620.00 | 8,850.00 | 8,620.00 | 8,750.00 | 8,476.19 | 41,210 |
| 2021-11-26 | 9,000.00 | 9,080.00 | 8,800.00 | 8,890.00 | 8,611.81 | 56,675 |
| 2021-11-25 | 9,090.00 | 9,090.00 | 8,920.00 | 9,000.00 | 8,718.36 | 23,901 |
| 2021-11-24 | 9,100.00 | 9,130.00 | 8,970.00 | 9,030.00 | 8,747.42 | 33,885 |
| 2021-11-23 | 9,000.00 | 9,130.00 | 9,000.00 | 9,120.00 | 8,834.61 | 11,822 |
| 2021-11-22 | 9,140.00 | 9,230.00 | 9,050.00 | 9,090.00 | 8,805.55 | 29,501 |
| 2021-11-19 | 8,970.00 | 9,150.00 | 8,970.00 | 9,140.00 | 8,853.98 | 24,504 |
| 2021-11-18 | 9,160.00 | 9,200.00 | 9,020.00 | 9,030.00 | 8,747.42 | 32,543 |
| 2021-11-17 | 9,440.00 | 9,520.00 | 9,160.00 | 9,160.00 | 8,873.36 | 39,426 |
| 2021-11-16 | 9,650.00 | 9,690.00 | 9,460.00 | 9,490.00 | 9,193.03 | 26,143 |
| 2021-11-15 | 9,550.00 | 9,710.00 | 9,370.00 | 9,650.00 | 9,348.02 | 26,370 |
| 2021-11-12 | 9,160.00 | 9,570.00 | 9,160.00 | 9,430.00 | 9,134.91 | 31,689 |
| 2021-11-11 | 9,300.00 | 9,380.00 | 9,100.00 | 9,160.00 | 8,873.36 | 42,511 |
| 2021-11-10 | 9,480.00 | 9,630.00 | 9,280.00 | 9,300.00 | 9,008.97 | 47,149 |
| 2021-11-09 | 9,630.00 | 9,840.00 | 9,540.00 | 9,570.00 | 9,270.53 | 42,635 |
| 2021-11-08 | 9,870.00 | 9,900.00 | 9,600.00 | 9,730.00 | 9,425.52 | 53,034 |
| 2021-11-05 | 9,960.00 | 10,100.00 | 9,900.00 | 9,910.00 | 9,599.89 | 39,171 |
| 2021-11-04 | 10,200.00 | 10,300.00 | 9,940.00 | 9,950.00 | 9,638.63 | 51,725 |
| 2021-11-03 | 10,500.00 | 10,500.00 | 10,000.00 | 10,150.00 | 9,832.38 | 36,552 |
| 2021-11-02 | 10,150.00 | 10,500.00 | 10,150.00 | 10,350.00 | 10,026.12 | 45,613 |
| 2021-11-01 | 9,900.00 | 10,450.00 | 9,900.00 | 10,250.00 | 9,929.25 | 64,265 |
| 2021-10-29 | 10,250.00 | 10,350.00 | 9,850.00 | 9,900.00 | 9,590.20 | 78,945 |
| 2021-10-28 | 10,350.00 | 10,450.00 | 10,150.00 | 10,200.00 | 9,880.81 | 39,069 |
| 2021-10-27 | 10,550.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,122.99 | 22,618 |
| 2021-10-26 | 10,350.00 | 10,550.00 | 10,250.00 | 10,500.00 | 10,171.42 | 60,974 |
| 2021-10-25 | 10,400.00 | 10,450.00 | 10,250.00 | 10,350.00 | 10,026.12 | 25,723 |
| 2021-10-22 | 10,350.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,074.55 | 21,201 |
| 2021-10-21 | 10,550.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,122.99 | 31,581 |
| 2021-10-20 | 10,700.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,268.29 | 37,131 |
| 2021-10-19 | 10,400.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,413.60 | 43,292 |
| 2021-10-18 | 10,450.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,122.99 | 40,381 |
| 2021-10-15 | 10,350.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,219.86 | 53,773 |
| 2021-10-14 | 10,150.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,026.12 | 61,271 |
← NewerPage 21 of 21 · 1,251 trading days
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.