DongKook Pharmaceutical Co., Ltd. (086450.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 16,510.00 | 16,750.00 | 16,440.00 | 16,560.00 | 16,560.00 | 99,275 |
| 30 Apr 2024 | 16,600.00 | 16,600.00 | 16,320.00 | 16,480.00 | 16,480.00 | 97,131 |
| 29 Apr 2024 | 16,380.00 | 16,600.00 | 16,280.00 | 16,600.00 | 16,600.00 | 127,196 |
| 26 Apr 2024 | 15,940.00 | 16,430.00 | 15,920.00 | 16,280.00 | 16,280.00 | 99,569 |
| 25 Apr 2024 | 16,190.00 | 16,270.00 | 15,940.00 | 15,940.00 | 15,940.00 | 71,843 |
| 24 Apr 2024 | 16,410.00 | 16,490.00 | 16,130.00 | 16,310.00 | 16,310.00 | 97,043 |
| 23 Apr 2024 | 16,280.00 | 16,410.00 | 16,200.00 | 16,370.00 | 16,370.00 | 74,451 |
| 22 Apr 2024 | 16,300.00 | 16,450.00 | 16,120.00 | 16,320.00 | 16,320.00 | 128,902 |
| 19 Apr 2024 | 16,120.00 | 16,360.00 | 15,990.00 | 16,060.00 | 16,060.00 | 125,125 |
| 18 Apr 2024 | 15,870.00 | 16,380.00 | 15,760.00 | 16,280.00 | 16,280.00 | 96,880 |
| 17 Apr 2024 | 15,900.00 | 15,990.00 | 15,730.00 | 15,730.00 | 15,730.00 | 67,398 |
| 16 Apr 2024 | 15,710.00 | 15,920.00 | 15,700.00 | 15,740.00 | 15,740.00 | 71,210 |
| 15 Apr 2024 | 16,100.00 | 16,180.00 | 15,800.00 | 15,880.00 | 15,880.00 | 73,007 |
| 12 Apr 2024 | 16,110.00 | 16,500.00 | 16,050.00 | 16,100.00 | 16,100.00 | 70,364 |
| 11 Apr 2024 | 16,100.00 | 16,340.00 | 15,850.00 | 16,220.00 | 16,220.00 | 94,164 |
| 09 Apr 2024 | 16,320.00 | 16,320.00 | 16,000.00 | 16,100.00 | 16,100.00 | 81,908 |
| 08 Apr 2024 | 16,550.00 | 16,650.00 | 16,130.00 | 16,220.00 | 16,220.00 | 208,320 |
| 05 Apr 2024 | 16,570.00 | 16,800.00 | 16,480.00 | 16,540.00 | 16,540.00 | 122,208 |
| 04 Apr 2024 | 16,920.00 | 16,920.00 | 16,510.00 | 16,620.00 | 16,620.00 | 168,409 |
| 03 Apr 2024 | 16,730.00 | 16,890.00 | 16,610.00 | 16,760.00 | 16,760.00 | 136,841 |
| 02 Apr 2024 | 17,020.00 | 17,020.00 | 16,650.00 | 16,730.00 | 16,730.00 | 136,285 |
| 01 Apr 2024 | 16,680.00 | 17,160.00 | 16,670.00 | 16,920.00 | 16,920.00 | 179,420 |
| 29 Mar 2024 | 17,170.00 | 17,190.00 | 16,620.00 | 16,680.00 | 16,680.00 | 176,289 |
| 28 Mar 2024 | 16,890.00 | 17,240.00 | 16,890.00 | 17,080.00 | 17,080.00 | 214,958 |
| 27 Mar 2024 | 16,930.00 | 17,080.00 | 16,750.00 | 16,920.00 | 16,920.00 | 205,658 |
| 26 Mar 2024 | 17,290.00 | 17,300.00 | 16,950.00 | 16,990.00 | 16,990.00 | 188,965 |
| 25 Mar 2024 | 16,720.00 | 17,210.00 | 16,540.00 | 17,150.00 | 17,150.00 | 234,728 |
| 22 Mar 2024 | 16,270.00 | 16,710.00 | 16,120.00 | 16,680.00 | 16,680.00 | 251,648 |
| 21 Mar 2024 | 16,320.00 | 16,470.00 | 16,210.00 | 16,270.00 | 16,270.00 | 210,839 |
| 20 Mar 2024 | 16,240.00 | 16,380.00 | 16,140.00 | 16,270.00 | 16,270.00 | 155,438 |
| 19 Mar 2024 | 16,040.00 | 16,130.00 | 15,880.00 | 16,030.00 | 16,030.00 | 67,820 |
| 18 Mar 2024 | 15,870.00 | 16,240.00 | 15,870.00 | 16,170.00 | 16,170.00 | 131,824 |
| 15 Mar 2024 | 15,980.00 | 16,120.00 | 15,710.00 | 15,870.00 | 15,870.00 | 155,081 |
| 14 Mar 2024 | 16,020.00 | 16,190.00 | 15,960.00 | 16,000.00 | 16,000.00 | 128,772 |
| 13 Mar 2024 | 16,100.00 | 16,240.00 | 15,950.00 | 16,140.00 | 16,140.00 | 126,897 |
| 12 Mar 2024 | 16,010.00 | 16,240.00 | 15,880.00 | 16,000.00 | 16,000.00 | 104,439 |
| 11 Mar 2024 | 15,900.00 | 16,150.00 | 15,900.00 | 15,960.00 | 15,960.00 | 109,613 |
| 08 Mar 2024 | 15,700.00 | 16,050.00 | 15,700.00 | 15,880.00 | 15,880.00 | 89,634 |
| 07 Mar 2024 | 15,750.00 | 15,990.00 | 15,510.00 | 15,680.00 | 15,680.00 | 184,898 |
| 06 Mar 2024 | 15,760.00 | 15,970.00 | 15,610.00 | 15,850.00 | 15,850.00 | 196,200 |
| 05 Mar 2024 | 16,000.00 | 16,130.00 | 14,990.00 | 15,840.00 | 15,840.00 | 485,356 |
| 04 Mar 2024 | 16,870.00 | 16,870.00 | 16,050.00 | 16,130.00 | 16,130.00 | 493,200 |
| 29 Feb 2024 | 16,530.00 | 16,930.00 | 16,510.00 | 16,510.00 | 16,510.00 | 225,600 |
| 28 Feb 2024 | 16,800.00 | 16,890.00 | 16,500.00 | 16,610.00 | 16,610.00 | 297,564 |
| 27 Feb 2024 | 18,700.00 | 18,700.00 | 16,550.00 | 16,610.00 | 16,610.00 | 1,040,981 |
| 26 Feb 2024 | 18,070.00 | 18,970.00 | 17,970.00 | 18,390.00 | 18,390.00 | 294,966 |
| 23 Feb 2024 | 17,610.00 | 18,250.00 | 17,500.00 | 18,030.00 | 18,030.00 | 232,976 |
| 22 Feb 2024 | 17,870.00 | 17,870.00 | 17,410.00 | 17,610.00 | 17,610.00 | 224,466 |
| 21 Feb 2024 | 18,270.00 | 18,640.00 | 17,750.00 | 17,880.00 | 17,880.00 | 217,273 |
| 20 Feb 2024 | 18,770.00 | 19,080.00 | 18,420.00 | 18,450.00 | 18,450.00 | 154,110 |
| 19 Feb 2024 | 18,860.00 | 19,010.00 | 18,710.00 | 18,720.00 | 18,720.00 | 166,806 |
| 16 Feb 2024 | 18,900.00 | 19,310.00 | 18,620.00 | 18,850.00 | 18,850.00 | 239,066 |
| 15 Feb 2024 | 18,340.00 | 19,620.00 | 18,320.00 | 18,920.00 | 18,920.00 | 949,859 |
| 14 Feb 2024 | 17,700.00 | 18,200.00 | 17,690.00 | 18,070.00 | 18,070.00 | 180,895 |
| 13 Feb 2024 | 17,800.00 | 17,910.00 | 17,610.00 | 17,850.00 | 17,850.00 | 111,628 |
| 08 Feb 2024 | 17,640.00 | 17,780.00 | 17,450.00 | 17,610.00 | 17,610.00 | 109,576 |
| 07 Feb 2024 | 17,990.00 | 17,990.00 | 17,570.00 | 17,650.00 | 17,650.00 | 132,154 |
| 06 Feb 2024 | 17,900.00 | 18,080.00 | 17,550.00 | 17,790.00 | 17,790.00 | 143,871 |
| 05 Feb 2024 | 17,280.00 | 18,060.00 | 17,170.00 | 17,800.00 | 17,800.00 | 215,158 |
| 02 Feb 2024 | 18,050.00 | 18,360.00 | 17,400.00 | 17,430.00 | 17,430.00 | 310,060 |
| 01 Feb 2024 | 17,880.00 | 18,100.00 | 17,280.00 | 17,690.00 | 17,690.00 | 257,542 |
| 31 Jan 2024 | 18,450.00 | 18,460.00 | 17,850.00 | 17,910.00 | 17,910.00 | 169,923 |
| 30 Jan 2024 | 18,180.00 | 18,680.00 | 18,100.00 | 18,380.00 | 18,380.00 | 146,576 |
| 29 Jan 2024 | 18,400.00 | 18,820.00 | 18,090.00 | 18,180.00 | 18,180.00 | 235,064 |
| 26 Jan 2024 | 17,930.00 | 18,620.00 | 17,820.00 | 18,540.00 | 18,540.00 | 371,802 |
| 25 Jan 2024 | 17,490.00 | 17,950.00 | 17,370.00 | 17,800.00 | 17,800.00 | 174,574 |
| 24 Jan 2024 | 18,080.00 | 18,080.00 | 17,490.00 | 17,650.00 | 17,650.00 | 198,860 |
| 23 Jan 2024 | 17,710.00 | 18,150.00 | 17,560.00 | 17,910.00 | 17,910.00 | 199,418 |
| 22 Jan 2024 | 17,620.00 | 17,970.00 | 17,320.00 | 17,540.00 | 17,540.00 | 155,714 |
| 19 Jan 2024 | 17,220.00 | 17,970.00 | 17,220.00 | 17,490.00 | 17,490.00 | 227,959 |
| 18 Jan 2024 | 17,370.00 | 17,390.00 | 17,020.00 | 17,140.00 | 17,140.00 | 200,531 |
| 17 Jan 2024 | 17,960.00 | 17,960.00 | 17,180.00 | 17,190.00 | 17,190.00 | 330,794 |
| 16 Jan 2024 | 18,600.00 | 18,800.00 | 17,840.00 | 17,970.00 | 17,970.00 | 240,629 |
| 15 Jan 2024 | 18,620.00 | 18,640.00 | 18,100.00 | 18,480.00 | 18,480.00 | 216,932 |
| 12 Jan 2024 | 18,340.00 | 19,270.00 | 18,200.00 | 18,650.00 | 18,650.00 | 552,085 |
| 11 Jan 2024 | 18,370.00 | 18,470.00 | 18,070.00 | 18,290.00 | 18,290.00 | 197,337 |
| 10 Jan 2024 | 18,250.00 | 19,010.00 | 18,040.00 | 18,340.00 | 18,340.00 | 529,674 |
| 09 Jan 2024 | 17,930.00 | 18,740.00 | 17,850.00 | 18,280.00 | 18,280.00 | 642,932 |
| 08 Jan 2024 | 16,820.00 | 18,000.00 | 16,570.00 | 17,920.00 | 17,920.00 | 630,495 |
| 05 Jan 2024 | 16,770.00 | 17,000.00 | 16,640.00 | 16,780.00 | 16,780.00 | 278,150 |
| 04 Jan 2024 | 16,800.00 | 16,950.00 | 16,310.00 | 16,840.00 | 16,840.00 | 358,110 |
| 03 Jan 2024 | 16,200.00 | 16,970.00 | 16,100.00 | 16,860.00 | 16,860.00 | 711,770 |
| 02 Jan 2024 | 16,100.00 | 16,340.00 | 16,100.00 | 16,160.00 | 16,160.00 | 138,232 |
| 28 Dec 2023 | 16,190.00 | 16,300.00 | 16,020.00 | 16,160.00 | 16,160.00 | 136,615 |
| 27 Dec 2023 | 16,110.00 | 16,420.00 | 15,910.00 | 16,190.00 | 16,190.00 | 225,488 |
| 27 Dec 2023 | 180 Dividend | |||||
| 26 Dec 2023 | 16,000.00 | 16,410.00 | 15,850.00 | 16,100.00 | 15,920.00 | 321,984 |
| 22 Dec 2023 | 15,390.00 | 16,040.00 | 15,380.00 | 16,000.00 | 15,821.12 | 278,293 |
| 21 Dec 2023 | 15,380.00 | 15,530.00 | 15,160.00 | 15,390.00 | 15,217.94 | 137,147 |
| 20 Dec 2023 | 15,340.00 | 15,490.00 | 15,330.00 | 15,400.00 | 15,227.83 | 78,984 |
| 19 Dec 2023 | 15,320.00 | 15,460.00 | 15,120.00 | 15,310.00 | 15,138.83 | 168,399 |
| 18 Dec 2023 | 15,570.00 | 15,640.00 | 15,390.00 | 15,410.00 | 15,237.71 | 104,860 |
| 15 Dec 2023 | 15,290.00 | 15,550.00 | 15,110.00 | 15,550.00 | 15,376.15 | 196,821 |
| 14 Dec 2023 | 15,500.00 | 15,640.00 | 15,190.00 | 15,260.00 | 15,089.39 | 210,840 |
| 13 Dec 2023 | 14,600.00 | 15,640.00 | 14,580.00 | 15,360.00 | 15,188.27 | 620,745 |
| 12 Dec 2023 | 14,530.00 | 14,740.00 | 14,430.00 | 14,580.00 | 14,416.99 | 144,817 |
| 11 Dec 2023 | 14,320.00 | 14,530.00 | 14,240.00 | 14,480.00 | 14,318.11 | 121,313 |
| 08 Dec 2023 | 14,410.00 | 14,430.00 | 14,210.00 | 14,240.00 | 14,080.79 | 126,068 |
| 07 Dec 2023 | 14,220.00 | 14,440.00 | 14,140.00 | 14,270.00 | 14,110.46 | 118,062 |
| 06 Dec 2023 | 14,410.00 | 14,460.00 | 14,150.00 | 14,220.00 | 14,061.02 | 110,093 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.