DongKook Pharmaceutical Co., Ltd. (KOSDAQ:086450)
South Korea · Delayed Price · Currency is KRW 18,830
+480 (2.62%)
Jul 21, 2026, 2:25 PM KST
DongKook Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19,000.00 | 19,090.00 | 18,220.00 | 18,350.00 | 18,350.00 | -4.87% | 223,307 |
| Jul 16, 2026 | 19,600.00 | 19,720.00 | 18,970.00 | 19,290.00 | 19,290.00 | 1.21% | 264,740 |
| Jul 15, 2026 | 19,450.00 | 19,600.00 | 18,820.00 | 19,060.00 | 19,060.00 | -0.73% | 188,262 |
| Jul 14, 2026 | 19,110.00 | 20,450.00 | 18,780.00 | 19,200.00 | 19,200.00 | -0.26% | 299,035 |
| Jul 13, 2026 | 19,200.00 | 20,650.00 | 19,130.00 | 19,250.00 | 19,250.00 | 0.36% | 375,096 |
| Jul 10, 2026 | 18,400.00 | 19,800.00 | 18,400.00 | 19,180.00 | 19,180.00 | 4.69% | 239,161 |
| Jul 9, 2026 | 18,550.00 | 18,850.00 | 18,050.00 | 18,320.00 | 18,320.00 | -2.08% | 205,780 |
| Jul 8, 2026 | 19,350.00 | 19,530.00 | 18,000.00 | 18,710.00 | 18,710.00 | -3.71% | 274,662 |
| Jul 7, 2026 | 18,810.00 | 19,810.00 | 18,770.00 | 19,430.00 | 19,430.00 | 1.62% | 285,199 |
| Jul 6, 2026 | 20,050.00 | 20,100.00 | 18,910.00 | 19,120.00 | 19,120.00 | -4.88% | 204,890 |
| Jul 3, 2026 | 20,750.00 | 20,750.00 | 19,620.00 | 20,100.00 | 20,100.00 | -1.71% | 294,092 |
| Jul 2, 2026 | 19,990.00 | 20,850.00 | 19,850.00 | 20,450.00 | 20,450.00 | 1.49% | 502,830 |
| Jul 1, 2026 | 19,270.00 | 20,400.00 | 19,050.00 | 20,150.00 | 20,150.00 | 5.11% | 498,209 |
| Jun 30, 2026 | 18,810.00 | 19,310.00 | 18,530.00 | 19,170.00 | 19,170.00 | 1.27% | 354,633 |
| Jun 29, 2026 | 17,040.00 | 18,940.00 | 17,040.00 | 18,930.00 | 18,930.00 | 11.16% | 524,444 |
| Jun 26, 2026 | 18,000.00 | 18,010.00 | 16,690.00 | 17,030.00 | 17,030.00 | -4.54% | 288,897 |
| Jun 25, 2026 | 18,200.00 | 18,460.00 | 17,840.00 | 17,840.00 | 17,840.00 | -1.92% | 187,412 |
| Jun 24, 2026 | 17,130.00 | 18,490.00 | 17,130.00 | 18,190.00 | 18,190.00 | 5.27% | 456,840 |
| Jun 23, 2026 | 18,220.00 | 18,230.00 | 17,280.00 | 17,280.00 | 17,280.00 | -6.44% | 374,695 |
| Jun 22, 2026 | 19,970.00 | 19,970.00 | 18,200.00 | 18,470.00 | 18,470.00 | 1.26% | 701,399 |
| Jun 19, 2026 | 18,810.00 | 18,960.00 | 17,760.00 | 18,240.00 | 18,240.00 | -3.03% | 323,416 |
| Jun 18, 2026 | 19,540.00 | 19,540.00 | 18,790.00 | 18,810.00 | 18,810.00 | -4.52% | 298,314 |
| Jun 17, 2026 | 19,450.00 | 20,250.00 | 19,020.00 | 19,700.00 | 19,700.00 | 1.03% | 269,537 |
| Jun 16, 2026 | 19,570.00 | 19,780.00 | 19,200.00 | 19,500.00 | 19,500.00 | 0.21% | 285,664 |
| Jun 15, 2026 | 19,550.00 | 19,830.00 | 18,950.00 | 19,460.00 | 19,460.00 | 1.46% | 500,902 |
| Jun 12, 2026 | 19,160.00 | 19,800.00 | 18,400.00 | 19,180.00 | 19,180.00 | 1.27% | 841,951 |
| Jun 11, 2026 | 18,030.00 | 18,950.00 | 17,740.00 | 18,940.00 | 18,940.00 | 4.07% | 2,094,758 |
| Jun 10, 2026 | 17,650.00 | 18,680.00 | 17,630.00 | 18,200.00 | 18,200.00 | 2.65% | 442,119 |
| Jun 9, 2026 | 16,700.00 | 18,310.00 | 16,700.00 | 17,730.00 | 17,730.00 | 7.19% | 669,717 |
| Jun 8, 2026 | 17,100.00 | 17,160.00 | 16,460.00 | 16,540.00 | 16,540.00 | -6.76% | 409,282 |
| Jun 5, 2026 | 19,150.00 | 19,160.00 | 17,720.00 | 17,740.00 | 17,740.00 | -4.26% | 644,245 |
| Jun 4, 2026 | 18,660.00 | 18,790.00 | 18,080.00 | 18,530.00 | 18,530.00 | 0.05% | 449,699 |
| Jun 2, 2026 | 19,220.00 | 19,290.00 | 18,430.00 | 18,520.00 | 18,520.00 | -3.64% | 386,830 |
| Jun 1, 2026 | 19,500.00 | 19,710.00 | 18,960.00 | 19,220.00 | 19,220.00 | -2.29% | 436,996 |
| May 29, 2026 | 20,250.00 | 20,500.00 | 19,280.00 | 19,670.00 | 19,670.00 | -2.38% | 327,604 |
| May 28, 2026 | 20,600.00 | 20,650.00 | 19,600.00 | 20,150.00 | 20,150.00 | -2.66% | 338,787 |
| May 27, 2026 | 21,000.00 | 21,500.00 | 20,200.00 | 20,700.00 | 20,700.00 | -3.72% | 412,706 |
| May 26, 2026 | 22,300.00 | 22,300.00 | 21,200.00 | 21,500.00 | 21,500.00 | -3.59% | 410,355 |
| May 22, 2026 | 21,050.00 | 22,650.00 | 21,050.00 | 22,300.00 | 22,300.00 | 6.70% | 371,012 |
| May 21, 2026 | 21,100.00 | 21,600.00 | 20,650.00 | 20,900.00 | 20,900.00 | 0.24% | 270,655 |
| May 20, 2026 | 21,300.00 | 21,350.00 | 20,350.00 | 20,850.00 | 20,850.00 | -2.57% | 291,816 |
| May 19, 2026 | 21,600.00 | 22,000.00 | 20,700.00 | 21,400.00 | 21,400.00 | - | 359,802 |
| May 18, 2026 | 23,000.00 | 23,050.00 | 21,200.00 | 21,400.00 | 21,400.00 | -5.52% | 406,244 |
| May 15, 2026 | 22,750.00 | 23,750.00 | 22,000.00 | 22,650.00 | 22,650.00 | 1.12% | 625,700 |
| May 14, 2026 | 21,700.00 | 22,750.00 | 21,550.00 | 22,400.00 | 22,400.00 | 3.46% | 339,755 |
| May 13, 2026 | 23,250.00 | 23,300.00 | 21,450.00 | 21,650.00 | 21,650.00 | -2.91% | 409,399 |
| May 12, 2026 | 23,000.00 | 23,150.00 | 21,650.00 | 22,300.00 | 22,300.00 | -3.04% | 513,597 |
| May 11, 2026 | 23,300.00 | 23,750.00 | 22,850.00 | 23,000.00 | 23,000.00 | -0.43% | 320,728 |
| May 8, 2026 | 23,700.00 | 23,700.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.86% | 176,858 |
| May 7, 2026 | 23,800.00 | 24,350.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.21% | 392,535 |