Korean Drug Co., Ltd. (KOSDAQ:014570)
South Korea · Delayed Price · Currency is KRW 4,250.00
+20.00 (0.47%)
At close: Oct 28, 2025
Korean Drug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,250.00 | 4,290.00 | 4,220.00 | 4,230.00 | 4,230.00 | -0.47% | 8,679 |
| Oct 28, 2025 | 4,230.00 | 4,270.00 | 4,230.00 | 4,250.00 | 4,250.00 | 0.47% | 9,142 |
| Oct 27, 2025 | 4,265.00 | 4,295.00 | 4,180.00 | 4,230.00 | 4,230.00 | -0.82% | 19,143 |
| Oct 24, 2025 | 4,255.00 | 4,310.00 | 4,250.00 | 4,265.00 | 4,265.00 | 0.24% | 4,228 |
| Oct 23, 2025 | 4,255.00 | 4,260.00 | 4,240.00 | 4,255.00 | 4,255.00 | -0.12% | 6,298 |
| Oct 22, 2025 | 4,300.00 | 4,325.00 | 4,210.00 | 4,260.00 | 4,260.00 | -0.93% | 37,473 |
| Oct 21, 2025 | 4,310.00 | 4,340.00 | 4,275.00 | 4,300.00 | 4,300.00 | -0.23% | 6,121 |
| Oct 20, 2025 | 4,305.00 | 4,315.00 | 4,290.00 | 4,310.00 | 4,310.00 | 0.12% | 2,020 |
| Oct 17, 2025 | 4,335.00 | 4,350.00 | 4,275.00 | 4,305.00 | 4,305.00 | -0.69% | 17,119 |
| Oct 16, 2025 | 4,340.00 | 4,340.00 | 4,300.00 | 4,335.00 | 4,335.00 | 0.46% | 3,851 |
| Oct 15, 2025 | 4,290.00 | 4,340.00 | 4,250.00 | 4,315.00 | 4,315.00 | 0.58% | 5,529 |
| Oct 14, 2025 | 4,360.00 | 4,360.00 | 4,250.00 | 4,290.00 | 4,290.00 | -1.61% | 30,327 |
| Oct 13, 2025 | 4,445.00 | 4,445.00 | 4,310.00 | 4,360.00 | 4,360.00 | -1.02% | 20,701 |
| Oct 10, 2025 | 4,430.00 | 4,440.00 | 4,370.00 | 4,405.00 | 4,405.00 | -0.56% | 9,071 |
| Oct 2, 2025 | 4,430.00 | 4,480.00 | 4,410.00 | 4,430.00 | 4,430.00 | - | 6,517 |
| Oct 1, 2025 | 4,420.00 | 4,470.00 | 4,400.00 | 4,430.00 | 4,430.00 | 0.23% | 3,619 |
| Sep 30, 2025 | 4,500.00 | 4,500.00 | 4,405.00 | 4,420.00 | 4,420.00 | -1.78% | 14,880 |
| Sep 29, 2025 | 4,485.00 | 4,540.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.33% | 7,000 |
| Sep 26, 2025 | 4,545.00 | 4,545.00 | 4,465.00 | 4,485.00 | 4,485.00 | -1.32% | 7,862 |
| Sep 25, 2025 | 4,520.00 | 4,565.00 | 4,510.00 | 4,545.00 | 4,545.00 | 0.55% | 2,262 |
| Sep 24, 2025 | 4,580.00 | 4,585.00 | 4,505.00 | 4,520.00 | 4,520.00 | -1.31% | 9,819 |
| Sep 23, 2025 | 4,600.00 | 4,620.00 | 4,530.00 | 4,580.00 | 4,580.00 | -0.43% | 9,903 |
| Sep 22, 2025 | 4,645.00 | 4,645.00 | 4,550.00 | 4,600.00 | 4,600.00 | -0.65% | 15,854 |
| Sep 19, 2025 | 4,625.00 | 4,700.00 | 4,625.00 | 4,630.00 | 4,630.00 | -0.32% | 9,643 |
| Sep 18, 2025 | 4,610.00 | 4,650.00 | 4,610.00 | 4,645.00 | 4,645.00 | 0.76% | 43,096 |
| Sep 17, 2025 | 4,620.00 | 4,645.00 | 4,600.00 | 4,610.00 | 4,610.00 | -0.22% | 5,787 |
| Sep 16, 2025 | 4,610.00 | 4,640.00 | 4,595.00 | 4,620.00 | 4,620.00 | 0.22% | 10,179 |
| Sep 15, 2025 | 4,570.00 | 4,635.00 | 4,570.00 | 4,610.00 | 4,610.00 | 0.55% | 9,828 |
| Sep 12, 2025 | 4,595.00 | 4,600.00 | 4,580.00 | 4,585.00 | 4,585.00 | 0.11% | 16,966 |
| Sep 11, 2025 | 4,555.00 | 4,595.00 | 4,535.00 | 4,580.00 | 4,580.00 | - | 6,715 |
| Sep 10, 2025 | 4,580.00 | 4,595.00 | 4,540.00 | 4,580.00 | 4,580.00 | - | 45,540 |
| Sep 9, 2025 | 4,600.00 | 4,605.00 | 4,560.00 | 4,580.00 | 4,580.00 | - | 26,449 |
| Sep 8, 2025 | 4,600.00 | 4,600.00 | 4,545.00 | 4,580.00 | 4,580.00 | - | 29,828 |
| Sep 5, 2025 | 4,545.00 | 4,595.00 | 4,545.00 | 4,580.00 | 4,580.00 | 0.22% | 2,734 |
| Sep 4, 2025 | 4,605.00 | 4,605.00 | 4,560.00 | 4,570.00 | 4,570.00 | - | 6,241 |
| Sep 3, 2025 | 4,625.00 | 4,625.00 | 4,555.00 | 4,570.00 | 4,570.00 | -0.54% | 6,046 |
| Sep 2, 2025 | 4,605.00 | 4,625.00 | 4,585.00 | 4,595.00 | 4,595.00 | -0.22% | 2,131 |
| Sep 1, 2025 | 4,635.00 | 4,640.00 | 4,555.00 | 4,605.00 | 4,605.00 | -0.22% | 2,328 |
| Aug 29, 2025 | 4,600.00 | 4,615.00 | 4,555.00 | 4,615.00 | 4,615.00 | 0.44% | 2,852 |
| Aug 28, 2025 | 4,560.00 | 4,595.00 | 4,560.00 | 4,595.00 | 4,595.00 | 1.43% | 2,721 |
| Aug 27, 2025 | 4,570.00 | 4,600.00 | 4,495.00 | 4,530.00 | 4,530.00 | -0.88% | 9,497 |
| Aug 26, 2025 | 4,570.00 | 4,610.00 | 4,500.00 | 4,570.00 | 4,570.00 | 0.22% | 6,260 |
| Aug 25, 2025 | 4,695.00 | 4,695.00 | 4,415.00 | 4,560.00 | 4,560.00 | -2.04% | 18,790 |
| Aug 22, 2025 | 4,650.00 | 4,685.00 | 4,605.00 | 4,655.00 | 4,655.00 | 0.11% | 3,215 |
| Aug 21, 2025 | 4,665.00 | 4,665.00 | 4,605.00 | 4,650.00 | 4,650.00 | 0.11% | 3,685 |
| Aug 20, 2025 | 4,680.00 | 4,680.00 | 4,585.00 | 4,645.00 | 4,645.00 | -0.75% | 5,503 |
| Aug 19, 2025 | 4,680.00 | 4,695.00 | 4,645.00 | 4,680.00 | 4,680.00 | -0.43% | 5,250 |
| Aug 18, 2025 | 4,690.00 | 4,700.00 | 4,645.00 | 4,700.00 | 4,700.00 | 0.21% | 6,716 |
| Aug 14, 2025 | 4,695.00 | 4,695.00 | 4,650.00 | 4,690.00 | 4,690.00 | 0.11% | 1,943 |
| Aug 13, 2025 | 4,655.00 | 4,695.00 | 4,600.00 | 4,685.00 | 4,685.00 | 0.64% | 8,031 |