DongKook Pharmaceutical Co., Ltd. (KOSDAQ:086450)
South Korea · Delayed Price · Currency is KRW 19,790
+880 (4.65%)
Sep 19, 2025, 3:30 PM KST
DongKook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18,910.00 | 19,790.00 | 18,870.00 | 19,790.00 | 19,790.00 | 4.65% | 341,364 |
| Sep 18, 2025 | 19,690.00 | 19,740.00 | 18,290.00 | 18,910.00 | 18,910.00 | -3.96% | 642,405 |
| Sep 17, 2025 | 19,830.00 | 19,850.00 | 19,410.00 | 19,690.00 | 19,690.00 | -0.56% | 140,571 |
| Sep 16, 2025 | 19,800.00 | 19,850.00 | 19,400.00 | 19,800.00 | 19,800.00 | -0.05% | 197,070 |
| Sep 15, 2025 | 19,300.00 | 20,000.00 | 19,280.00 | 19,810.00 | 19,810.00 | 2.64% | 255,340 |
| Sep 12, 2025 | 19,500.00 | 19,590.00 | 19,300.00 | 19,300.00 | 19,300.00 | -2.28% | 169,505 |
| Sep 11, 2025 | 18,510.00 | 19,900.00 | 18,510.00 | 19,750.00 | 19,750.00 | 6.93% | 742,358 |
| Sep 10, 2025 | 17,670.00 | 18,750.00 | 17,600.00 | 18,470.00 | 18,470.00 | 4.47% | 812,375 |
| Sep 9, 2025 | 17,140.00 | 17,730.00 | 17,060.00 | 17,680.00 | 17,680.00 | 3.21% | 380,778 |
| Sep 8, 2025 | 17,000.00 | 17,180.00 | 17,000.00 | 17,130.00 | 17,130.00 | 0.88% | 125,795 |
| Sep 5, 2025 | 17,200.00 | 17,200.00 | 16,910.00 | 16,980.00 | 16,980.00 | -0.64% | 69,004 |
| Sep 4, 2025 | 17,080.00 | 17,270.00 | 17,000.00 | 17,090.00 | 17,090.00 | 0.53% | 116,271 |
| Sep 3, 2025 | 16,820.00 | 17,060.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.53% | 76,230 |
| Sep 2, 2025 | 16,820.00 | 16,920.00 | 16,730.00 | 16,910.00 | 16,910.00 | 0.83% | 42,286 |
| Sep 1, 2025 | 16,970.00 | 17,000.00 | 16,650.00 | 16,770.00 | 16,770.00 | -1.18% | 103,668 |
| Aug 29, 2025 | 17,010.00 | 17,200.00 | 16,890.00 | 16,970.00 | 16,970.00 | -0.64% | 74,182 |
| Aug 28, 2025 | 17,110.00 | 17,210.00 | 17,000.00 | 17,080.00 | 17,080.00 | -0.12% | 102,321 |
| Aug 27, 2025 | 17,100.00 | 17,260.00 | 17,060.00 | 17,100.00 | 17,100.00 | -0.58% | 66,674 |
| Aug 26, 2025 | 17,150.00 | 17,260.00 | 17,070.00 | 17,200.00 | 17,200.00 | 0.29% | 93,027 |
| Aug 25, 2025 | 17,220.00 | 17,260.00 | 17,120.00 | 17,150.00 | 17,150.00 | -0.12% | 76,801 |
| Aug 22, 2025 | 17,070.00 | 17,230.00 | 17,060.00 | 17,170.00 | 17,170.00 | 0.59% | 86,810 |
| Aug 21, 2025 | 17,030.00 | 17,240.00 | 16,950.00 | 17,070.00 | 17,070.00 | -0.52% | 130,169 |
| Aug 20, 2025 | 17,150.00 | 17,200.00 | 16,840.00 | 17,160.00 | 17,160.00 | 0.65% | 117,120 |
| Aug 19, 2025 | 17,480.00 | 17,480.00 | 17,020.00 | 17,050.00 | 17,050.00 | -1.90% | 152,824 |
| Aug 18, 2025 | 17,730.00 | 17,750.00 | 17,380.00 | 17,380.00 | 17,380.00 | -1.92% | 103,711 |
| Aug 14, 2025 | 17,770.00 | 18,030.00 | 17,600.00 | 17,720.00 | 17,720.00 | 0.68% | 166,285 |
| Aug 13, 2025 | 17,580.00 | 17,640.00 | 17,450.00 | 17,600.00 | 17,600.00 | 0.98% | 179,558 |
| Aug 12, 2025 | 18,320.00 | 18,530.00 | 17,400.00 | 17,430.00 | 17,430.00 | -4.44% | 397,095 |
| Aug 11, 2025 | 18,580.00 | 18,600.00 | 18,100.00 | 18,240.00 | 18,240.00 | -1.78% | 114,287 |
| Aug 8, 2025 | 18,590.00 | 18,810.00 | 18,440.00 | 18,570.00 | 18,570.00 | 0.32% | 111,371 |
| Aug 7, 2025 | 18,280.00 | 18,660.00 | 18,250.00 | 18,510.00 | 18,510.00 | 1.15% | 145,907 |
| Aug 6, 2025 | 18,290.00 | 18,560.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.38% | 108,928 |
| Aug 5, 2025 | 18,010.00 | 18,290.00 | 17,930.00 | 18,230.00 | 18,230.00 | 1.56% | 112,920 |
| Aug 4, 2025 | 18,050.00 | 18,210.00 | 17,910.00 | 17,950.00 | 17,950.00 | -0.61% | 146,776 |
| Aug 1, 2025 | 18,840.00 | 18,840.00 | 17,840.00 | 18,060.00 | 18,060.00 | -4.29% | 299,249 |
| Jul 31, 2025 | 18,470.00 | 19,000.00 | 18,380.00 | 18,870.00 | 18,870.00 | 3.40% | 304,034 |
| Jul 30, 2025 | 18,310.00 | 18,430.00 | 18,090.00 | 18,250.00 | 18,250.00 | -1.24% | 133,032 |
| Jul 29, 2025 | 18,010.00 | 18,680.00 | 17,850.00 | 18,480.00 | 18,480.00 | 2.27% | 234,553 |
| Jul 28, 2025 | 18,410.00 | 18,580.00 | 18,020.00 | 18,070.00 | 18,070.00 | -2.11% | 111,042 |
| Jul 25, 2025 | 18,800.00 | 18,840.00 | 18,460.00 | 18,460.00 | 18,460.00 | -1.34% | 116,008 |
| Jul 24, 2025 | 18,850.00 | 18,900.00 | 18,590.00 | 18,710.00 | 18,710.00 | -0.48% | 164,431 |
| Jul 23, 2025 | 18,630.00 | 19,150.00 | 18,360.00 | 18,800.00 | 18,800.00 | 1.90% | 327,843 |
| Jul 22, 2025 | 18,220.00 | 18,760.00 | 18,210.00 | 18,450.00 | 18,450.00 | 1.04% | 192,387 |
| Jul 21, 2025 | 18,350.00 | 18,400.00 | 18,180.00 | 18,260.00 | 18,260.00 | 0.22% | 132,099 |
| Jul 18, 2025 | 18,670.00 | 18,690.00 | 18,200.00 | 18,220.00 | 18,220.00 | -2.36% | 120,180 |
| Jul 17, 2025 | 18,220.00 | 18,880.00 | 18,100.00 | 18,660.00 | 18,660.00 | 2.25% | 296,705 |
| Jul 16, 2025 | 18,360.00 | 18,480.00 | 18,060.00 | 18,250.00 | 18,250.00 | -0.87% | 202,755 |
| Jul 15, 2025 | 18,010.00 | 18,690.00 | 18,010.00 | 18,410.00 | 18,410.00 | 1.43% | 231,272 |
| Jul 14, 2025 | 18,130.00 | 18,310.00 | 18,010.00 | 18,150.00 | 18,150.00 | 0.11% | 114,095 |
| Jul 11, 2025 | 18,040.00 | 18,640.00 | 18,030.00 | 18,130.00 | 18,130.00 | 0.72% | 211,387 |