DongKook Pharmaceutical Co., Ltd. (KOSDAQ:086450)
South Korea · Delayed Price · Currency is KRW 20,900
+50 (0.24%)
May 21, 2026, 3:30 PM KST
DongKook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 23,800.00 | 23,800.00 | 23,000.00 | 23,350.00 | 23,350.00 | -1.68% | 427,232 |
| May 4, 2026 | 24,200.00 | 24,450.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.63% | 278,408 |
| Apr 30, 2026 | 24,450.00 | 24,550.00 | 23,700.00 | 23,900.00 | 23,900.00 | -2.85% | 603,722 |
| Apr 29, 2026 | 25,100.00 | 25,450.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.20% | 413,472 |
| Apr 28, 2026 | 25,300.00 | 25,300.00 | 24,700.00 | 24,900.00 | 24,900.00 | -1.58% | 329,091 |
| Apr 27, 2026 | 25,900.00 | 25,950.00 | 25,200.00 | 25,300.00 | 25,300.00 | -2.32% | 349,738 |
| Apr 24, 2026 | 25,100.00 | 26,100.00 | 25,050.00 | 25,900.00 | 25,900.00 | 5.07% | 674,394 |
| Apr 23, 2026 | 25,300.00 | 25,300.00 | 24,250.00 | 24,650.00 | 24,650.00 | -1.20% | 336,749 |
| Apr 22, 2026 | 25,250.00 | 26,050.00 | 24,900.00 | 24,950.00 | 24,950.00 | - | 449,956 |
| Apr 21, 2026 | 25,500.00 | 25,500.00 | 24,600.00 | 24,950.00 | 24,950.00 | -2.16% | 645,945 |
| Apr 20, 2026 | 25,950.00 | 26,000.00 | 25,300.00 | 25,500.00 | 25,500.00 | -1.35% | 419,949 |
| Apr 17, 2026 | 26,700.00 | 27,100.00 | 25,450.00 | 25,850.00 | 25,850.00 | -3.00% | 546,163 |
| Apr 16, 2026 | 27,300.00 | 27,400.00 | 26,500.00 | 26,650.00 | 26,650.00 | -3.44% | 567,513 |
| Apr 15, 2026 | 26,050.00 | 27,700.00 | 25,800.00 | 27,600.00 | 27,600.00 | 7.18% | 1,121,290 |
| Apr 14, 2026 | 25,450.00 | 25,900.00 | 24,150.00 | 25,750.00 | 25,750.00 | 2.39% | 1,101,744 |
| Apr 13, 2026 | 25,450.00 | 25,450.00 | 24,600.00 | 25,150.00 | 25,150.00 | -1.76% | 526,903 |
| Apr 10, 2026 | 26,800.00 | 26,800.00 | 24,850.00 | 25,600.00 | 25,600.00 | -10.18% | 2,090,976 |
| Apr 9, 2026 | 28,950.00 | 29,950.00 | 28,250.00 | 28,500.00 | 28,500.00 | 2.70% | 1,300,181 |
| Apr 8, 2026 | 29,250.00 | 29,400.00 | 26,450.00 | 27,750.00 | 27,750.00 | -3.65% | 1,346,563 |
| Apr 7, 2026 | 29,800.00 | 30,250.00 | 28,100.00 | 28,800.00 | 28,800.00 | -3.68% | 807,790 |
| Apr 6, 2026 | 28,650.00 | 31,250.00 | 28,650.00 | 29,900.00 | 29,900.00 | 9.12% | 1,528,852 |
| Apr 3, 2026 | 28,550.00 | 28,700.00 | 25,900.00 | 27,400.00 | 27,400.00 | -1.62% | 1,050,467 |
| Apr 2, 2026 | 28,250.00 | 30,200.00 | 27,050.00 | 27,850.00 | 27,850.00 | -3.97% | 1,758,762 |
| Apr 1, 2026 | 24,350.00 | 30,650.00 | 23,850.00 | 29,000.00 | 29,000.00 | 22.88% | 4,387,177 |
| Mar 31, 2026 | 23,700.00 | 24,650.00 | 23,250.00 | 23,600.00 | 23,600.00 | 2.39% | 1,020,839 |
| Mar 30, 2026 | 22,850.00 | 23,450.00 | 21,850.00 | 23,050.00 | 23,050.00 | 3.36% | 1,158,417 |
| Mar 27, 2026 | 20,100.00 | 22,350.00 | 20,050.00 | 22,300.00 | 22,300.00 | 8.52% | 1,218,306 |
| Mar 26, 2026 | 19,890.00 | 20,800.00 | 19,650.00 | 20,550.00 | 20,550.00 | 2.75% | 647,489 |
| Mar 25, 2026 | 18,200.00 | 20,400.00 | 18,100.00 | 20,000.00 | 20,000.00 | 10.50% | 754,962 |
| Mar 24, 2026 | 18,260.00 | 18,280.00 | 17,660.00 | 18,100.00 | 18,100.00 | 1.23% | 152,487 |
| Mar 23, 2026 | 18,330.00 | 18,390.00 | 17,760.00 | 17,880.00 | 17,880.00 | -4.69% | 188,390 |
| Mar 20, 2026 | 18,160.00 | 19,140.00 | 18,060.00 | 18,760.00 | 18,760.00 | 4.80% | 393,207 |
| Mar 19, 2026 | 18,010.00 | 18,090.00 | 17,860.00 | 17,900.00 | 17,900.00 | -2.24% | 196,863 |
| Mar 18, 2026 | 18,500.00 | 18,500.00 | 18,140.00 | 18,310.00 | 18,310.00 | 0.94% | 225,263 |
| Mar 17, 2026 | 18,110.00 | 18,330.00 | 17,960.00 | 18,140.00 | 18,140.00 | 2.43% | 292,154 |
| Mar 16, 2026 | 18,570.00 | 18,600.00 | 17,610.00 | 17,710.00 | 17,710.00 | -3.75% | 384,574 |
| Mar 13, 2026 | 18,050.00 | 18,460.00 | 17,960.00 | 18,400.00 | 18,400.00 | -0.33% | 216,688 |
| Mar 12, 2026 | 18,350.00 | 18,780.00 | 18,240.00 | 18,460.00 | 18,460.00 | -0.27% | 298,708 |
| Mar 11, 2026 | 19,340.00 | 19,490.00 | 18,410.00 | 18,510.00 | 18,510.00 | -3.94% | 394,070 |