Korean Drug Co., Ltd. (KOSDAQ:014570)
South Korea · Delayed Price · Currency is KRW 4,645.00
+35.00 (0.76%)
At close: Sep 18, 2025
Korean Drug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 4,655.00 | 4,695.00 | 4,630.00 | 4,655.00 | 4,655.00 | 0.32% | 4,385 |
| Aug 11, 2025 | 4,645.00 | 4,690.00 | 4,610.00 | 4,640.00 | 4,640.00 | -1.07% | 11,401 |
| Aug 8, 2025 | 4,695.00 | 4,705.00 | 4,660.00 | 4,690.00 | 4,690.00 | - | 7,268 |
| Aug 7, 2025 | 4,700.00 | 4,720.00 | 4,665.00 | 4,690.00 | 4,690.00 | -0.42% | 3,565 |
| Aug 6, 2025 | 4,705.00 | 4,710.00 | 4,620.00 | 4,710.00 | 4,710.00 | 0.11% | 7,103 |
| Aug 5, 2025 | 4,655.00 | 4,705.00 | 4,635.00 | 4,705.00 | 4,705.00 | 1.51% | 9,932 |
| Aug 4, 2025 | 4,640.00 | 4,665.00 | 4,620.00 | 4,635.00 | 4,635.00 | -0.43% | 5,405 |
| Aug 1, 2025 | 4,685.00 | 4,705.00 | 4,565.00 | 4,655.00 | 4,655.00 | -0.75% | 11,997 |
| Jul 31, 2025 | 4,695.00 | 4,695.00 | 4,670.00 | 4,690.00 | 4,690.00 | 0.21% | 5,288 |
| Jul 30, 2025 | 4,680.00 | 4,695.00 | 4,665.00 | 4,680.00 | 4,680.00 | - | 6,779 |
| Jul 29, 2025 | 4,670.00 | 4,720.00 | 4,655.00 | 4,680.00 | 4,680.00 | 0.11% | 11,176 |
| Jul 28, 2025 | 4,685.00 | 4,700.00 | 4,650.00 | 4,675.00 | 4,675.00 | 0.11% | 18,685 |
| Jul 25, 2025 | 4,705.00 | 5,170.00 | 4,650.00 | 4,670.00 | 4,670.00 | -0.53% | 333,640 |
| Jul 24, 2025 | 4,800.00 | 4,800.00 | 4,690.00 | 4,695.00 | 4,695.00 | -1.68% | 35,652 |
| Jul 23, 2025 | 4,820.00 | 4,850.00 | 4,735.00 | 4,775.00 | 4,775.00 | -0.93% | 29,191 |
| Jul 22, 2025 | 4,835.00 | 4,850.00 | 4,790.00 | 4,820.00 | 4,820.00 | -0.31% | 11,976 |
| Jul 21, 2025 | 4,865.00 | 4,865.00 | 4,810.00 | 4,835.00 | 4,835.00 | -0.62% | 5,564 |
| Jul 18, 2025 | 4,865.00 | 4,875.00 | 4,795.00 | 4,865.00 | 4,865.00 | - | 34,775 |
| Jul 17, 2025 | 4,800.00 | 4,870.00 | 4,780.00 | 4,865.00 | 4,865.00 | 1.25% | 35,778 |
| Jul 16, 2025 | 4,790.00 | 4,820.00 | 4,760.00 | 4,805.00 | 4,805.00 | 0.42% | 12,444 |
| Jul 15, 2025 | 4,810.00 | 4,825.00 | 4,700.00 | 4,785.00 | 4,785.00 | -0.42% | 43,336 |
| Jul 14, 2025 | 4,805.00 | 4,860.00 | 4,765.00 | 4,805.00 | 4,805.00 | - | 6,347 |
| Jul 11, 2025 | 4,800.00 | 4,860.00 | 4,770.00 | 4,805.00 | 4,805.00 | 0.21% | 9,960 |