DongKook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 20,650.00 | 20,800.00 | 20,350.00 | 20,500.00 | 19,435.41 | 93,374 |
| 2021-11-23 | 20,850.00 | 20,850.00 | 20,600.00 | 20,800.00 | 19,719.83 | 64,251 |
| 2021-11-22 | 20,900.00 | 21,200.00 | 20,550.00 | 21,100.00 | 20,004.25 | 90,870 |
| 2021-11-19 | 20,550.00 | 20,950.00 | 20,450.00 | 20,900.00 | 19,814.64 | 91,449 |
| 2021-11-18 | 20,850.00 | 20,850.00 | 20,650.00 | 20,700.00 | 19,625.02 | 78,813 |
| 2021-11-17 | 20,850.00 | 21,050.00 | 20,650.00 | 20,850.00 | 19,767.23 | 115,924 |
| 2021-11-16 | 21,600.00 | 21,600.00 | 20,700.00 | 21,000.00 | 19,909.44 | 423,999 |
| 2021-11-15 | 21,850.00 | 22,000.00 | 21,600.00 | 21,850.00 | 20,715.30 | 68,287 |
| 2021-11-12 | 21,600.00 | 21,950.00 | 21,500.00 | 21,850.00 | 20,715.30 | 50,781 |
| 2021-11-11 | 21,850.00 | 22,200.00 | 21,700.00 | 21,950.00 | 20,810.11 | 69,071 |
| 2021-11-10 | 21,650.00 | 22,400.00 | 21,450.00 | 22,200.00 | 21,047.13 | 85,305 |
| 2021-11-09 | 21,900.00 | 22,450.00 | 21,700.00 | 21,850.00 | 20,715.30 | 76,214 |
| 2021-11-08 | 21,950.00 | 22,350.00 | 21,550.00 | 22,150.00 | 20,999.72 | 68,267 |
| 2021-11-05 | 22,250.00 | 22,250.00 | 21,750.00 | 22,000.00 | 20,857.51 | 69,083 |
| 2021-11-04 | 22,350.00 | 22,750.00 | 22,150.00 | 22,200.00 | 21,047.13 | 47,416 |
| 2021-11-03 | 22,600.00 | 22,650.00 | 22,100.00 | 22,200.00 | 21,047.13 | 47,898 |
| 2021-11-02 | 22,450.00 | 22,800.00 | 22,400.00 | 22,500.00 | 21,331.55 | 49,537 |
| 2021-11-01 | 22,350.00 | 22,800.00 | 22,350.00 | 22,450.00 | 21,284.14 | 45,080 |
| 2021-10-29 | 22,700.00 | 23,050.00 | 22,300.00 | 22,450.00 | 21,284.14 | 67,281 |
| 2021-10-28 | 22,550.00 | 22,950.00 | 22,550.00 | 22,750.00 | 21,568.56 | 42,043 |
| 2021-10-27 | 23,150.00 | 23,150.00 | 22,750.00 | 22,800.00 | 21,615.97 | 46,700 |
| 2021-10-26 | 23,150.00 | 23,300.00 | 23,050.00 | 23,200.00 | 21,995.19 | 51,149 |
| 2021-10-25 | 22,650.00 | 23,250.00 | 22,650.00 | 23,200.00 | 21,995.19 | 46,330 |
| 2021-10-22 | 22,700.00 | 23,250.00 | 22,550.00 | 22,950.00 | 21,758.18 | 44,647 |
| 2021-10-21 | 23,050.00 | 23,250.00 | 22,700.00 | 22,700.00 | 21,521.16 | 45,489 |
| 2021-10-20 | 23,300.00 | 23,350.00 | 23,050.00 | 23,150.00 | 21,947.79 | 39,678 |
| 2021-10-19 | 23,200.00 | 23,500.00 | 23,000.00 | 23,300.00 | 22,090.00 | 37,504 |
| 2021-10-18 | 23,050.00 | 23,400.00 | 22,700.00 | 23,250.00 | 22,042.60 | 49,678 |
| 2021-10-15 | 23,250.00 | 23,450.00 | 22,900.00 | 23,300.00 | 22,090.00 | 60,569 |
| 2021-10-14 | 23,000.00 | 23,200.00 | 22,650.00 | 23,200.00 | 21,995.19 | 54,768 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.