Korean Drug Co., Ltd. (KOSDAQ:014570)
South Korea · Delayed Price · Currency is KRW 3,350.00
-40.00 (-1.18%)
At close: Jun 19, 2026
Korean Drug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,435.00 | 3,480.00 | 3,230.00 | 3,350.00 | 3,350.00 | -1.18% | 7,362 |
| Jun 18, 2026 | 3,445.00 | 3,470.00 | 3,345.00 | 3,390.00 | 3,390.00 | -2.31% | 11,443 |
| Jun 17, 2026 | 3,435.00 | 3,470.00 | 3,420.00 | 3,470.00 | 3,470.00 | 1.02% | 7,785 |
| Jun 16, 2026 | 3,415.00 | 3,465.00 | 3,380.00 | 3,435.00 | 3,435.00 | -0.15% | 19,903 |
| Jun 15, 2026 | 3,330.00 | 3,450.00 | 3,330.00 | 3,440.00 | 3,440.00 | 1.03% | 12,240 |
| Jun 12, 2026 | 3,350.00 | 3,480.00 | 3,330.00 | 3,405.00 | 3,405.00 | 1.64% | 8,706 |
| Jun 11, 2026 | 3,250.00 | 3,375.00 | 3,210.00 | 3,350.00 | 3,350.00 | 3.08% | 10,818 |
| Jun 10, 2026 | 3,135.00 | 3,250.00 | 3,120.00 | 3,250.00 | 3,250.00 | 1.25% | 10,359 |
| Jun 9, 2026 | 3,095.00 | 3,300.00 | 3,095.00 | 3,210.00 | 3,210.00 | 2.88% | 9,039 |
| Jun 8, 2026 | 3,230.00 | 3,230.00 | 3,060.00 | 3,120.00 | 3,120.00 | -4.29% | 41,051 |
| Jun 5, 2026 | 3,275.00 | 3,280.00 | 3,185.00 | 3,260.00 | 3,260.00 | -0.31% | 10,764 |
| Jun 4, 2026 | 3,470.00 | 3,470.00 | 3,255.00 | 3,270.00 | 3,270.00 | -5.76% | 40,910 |
| Jun 2, 2026 | 3,465.00 | 3,540.00 | 3,280.00 | 3,470.00 | 3,470.00 | -0.57% | 24,321 |
| Jun 1, 2026 | 3,370.00 | 3,540.00 | 3,170.00 | 3,490.00 | 3,490.00 | 2.80% | 69,684 |
| May 29, 2026 | 3,425.00 | 3,470.00 | 3,340.00 | 3,395.00 | 3,395.00 | -1.59% | 11,893 |
| May 28, 2026 | 3,505.00 | 3,530.00 | 3,390.00 | 3,450.00 | 3,450.00 | -1.71% | 20,702 |
| May 27, 2026 | 3,630.00 | 3,630.00 | 3,495.00 | 3,510.00 | 3,510.00 | -3.31% | 39,127 |
| May 26, 2026 | 3,730.00 | 3,745.00 | 3,600.00 | 3,630.00 | 3,630.00 | -1.63% | 21,384 |
| May 22, 2026 | 3,655.00 | 3,790.00 | 3,655.00 | 3,690.00 | 3,690.00 | 1.37% | 23,086 |
| May 21, 2026 | 3,650.00 | 3,725.00 | 3,630.00 | 3,640.00 | 3,640.00 | -2.41% | 24,205 |
| May 20, 2026 | 3,830.00 | 3,830.00 | 3,630.00 | 3,730.00 | 3,730.00 | -2.23% | 17,084 |
| May 19, 2026 | 3,725.00 | 3,930.00 | 3,720.00 | 3,815.00 | 3,815.00 | 2.42% | 13,868 |
| May 18, 2026 | 3,795.00 | 3,805.00 | 3,660.00 | 3,725.00 | 3,725.00 | -1.84% | 18,508 |
| May 15, 2026 | 3,835.00 | 3,850.00 | 3,775.00 | 3,795.00 | 3,795.00 | -1.04% | 14,347 |
| May 14, 2026 | 3,850.00 | 3,850.00 | 3,785.00 | 3,835.00 | 3,835.00 | 0.39% | 14,610 |
| May 13, 2026 | 3,840.00 | 3,850.00 | 3,770.00 | 3,820.00 | 3,820.00 | -0.26% | 11,615 |
| May 12, 2026 | 3,860.00 | 3,870.00 | 3,785.00 | 3,830.00 | 3,830.00 | -0.65% | 21,657 |
| May 11, 2026 | 4,010.00 | 4,020.00 | 3,825.00 | 3,855.00 | 3,855.00 | -3.87% | 50,436 |
| May 8, 2026 | 4,000.00 | 4,030.00 | 3,980.00 | 4,010.00 | 4,010.00 | - | 11,689 |
| May 7, 2026 | 4,030.00 | 4,030.00 | 3,980.00 | 4,010.00 | 4,010.00 | -0.62% | 17,039 |
| May 6, 2026 | 4,125.00 | 4,140.00 | 3,990.00 | 4,035.00 | 4,035.00 | -2.18% | 37,474 |
| May 4, 2026 | 4,205.00 | 4,210.00 | 4,050.00 | 4,125.00 | 4,125.00 | -1.55% | 24,636 |
| Apr 30, 2026 | 4,245.00 | 4,245.00 | 4,170.00 | 4,190.00 | 4,190.00 | -1.30% | 14,561 |
| Apr 29, 2026 | 4,200.00 | 4,245.00 | 4,165.00 | 4,245.00 | 4,245.00 | 0.35% | 11,240 |
| Apr 28, 2026 | 4,270.00 | 4,270.00 | 4,015.00 | 4,230.00 | 4,230.00 | -0.35% | 32,998 |
| Apr 27, 2026 | 4,245.00 | 4,310.00 | 4,205.00 | 4,245.00 | 4,245.00 | 1.19% | 36,128 |
| Apr 24, 2026 | 4,120.00 | 4,230.00 | 4,085.00 | 4,195.00 | 4,195.00 | 1.82% | 25,188 |
| Apr 23, 2026 | 4,110.00 | 4,140.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.24% | 9,190 |
| Apr 22, 2026 | 4,155.00 | 4,155.00 | 4,070.00 | 4,110.00 | 4,110.00 | -1.08% | 28,077 |
| Apr 21, 2026 | 4,225.00 | 4,225.00 | 4,130.00 | 4,155.00 | 4,155.00 | -1.66% | 24,882 |
| Apr 20, 2026 | 4,215.00 | 4,295.00 | 4,190.00 | 4,225.00 | 4,225.00 | 0.12% | 19,198 |
| Apr 17, 2026 | 4,100.00 | 4,230.00 | 4,065.00 | 4,220.00 | 4,220.00 | 2.80% | 54,760 |
| Apr 16, 2026 | 4,055.00 | 4,105.00 | 4,045.00 | 4,105.00 | 4,105.00 | 1.36% | 29,367 |
| Apr 15, 2026 | 4,015.00 | 4,050.00 | 4,010.00 | 4,050.00 | 4,050.00 | 1.00% | 21,230 |
| Apr 14, 2026 | 4,015.00 | 4,045.00 | 3,980.00 | 4,010.00 | 4,010.00 | -0.12% | 30,203 |
| Apr 13, 2026 | 4,025.00 | 4,030.00 | 3,915.00 | 4,015.00 | 4,015.00 | -0.25% | 7,171 |
| Apr 10, 2026 | 4,000.00 | 4,030.00 | 3,995.00 | 4,025.00 | 4,025.00 | 0.63% | 11,610 |
| Apr 9, 2026 | 4,050.00 | 4,050.00 | 3,990.00 | 4,000.00 | 4,000.00 | -0.87% | 4,687 |
| Apr 8, 2026 | 3,985.00 | 4,040.00 | 3,955.00 | 4,035.00 | 4,035.00 | 1.38% | 20,869 |
| Apr 7, 2026 | 3,990.00 | 4,000.00 | 3,900.00 | 3,980.00 | 3,980.00 | -0.13% | 16,279 |