DongKook Pharmaceutical Co., Ltd. (KOSDAQ:086450)
South Korea · Delayed Price · Currency is KRW 18,200
+470 (2.65%)
Jun 10, 2026, 3:30 PM KST
DongKook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 17,650.00 | 18,680.00 | 17,630.00 | 18,140.00 | - | 2.31% | 414,283 |
| 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 |
| 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 |