Korean Drug Co., Ltd. (KOSDAQ:014570)
South Korea · Delayed Price · Currency is KRW 4,430.00
0.00 (0.00%)
At close: Oct 2, 2025
Korean Drug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |