DongKook Pharmaceutical Co., Ltd. (KOSDAQ:086450)
South Korea · Delayed Price · Currency is KRW 24,450
+550 (2.30%)
Oct 23, 2026, 3:30 PM KST
DongKook Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23,600.00 | 24,650.00 | 23,450.00 | 24,450.00 | 24,450.00 | 2.30% | 449,760 |
| Oct 22, 2026 | 24,250.00 | 25,250.00 | 23,850.00 | 23,900.00 | 23,900.00 | -3.04% | 469,519 |
| Oct 21, 2026 | 24,750.00 | 25,100.00 | 23,800.00 | 24,650.00 | 24,650.00 | -1.60% | 918,969 |
| Oct 20, 2026 | 25,500.00 | 26,250.00 | 24,400.00 | 25,050.00 | 25,050.00 | -0.79% | 625,975 |
| Oct 19, 2026 | 25,200.00 | 26,150.00 | 24,800.00 | 25,250.00 | 25,250.00 | -0.20% | 673,457 |
| Oct 16, 2026 | 24,550.00 | 26,250.00 | 24,350.00 | 25,300.00 | 25,300.00 | 2.43% | 1,556,066 |
| Oct 15, 2026 | 23,500.00 | 25,150.00 | 23,150.00 | 24,700.00 | 24,700.00 | 1.86% | 1,031,162 |
| Oct 14, 2026 | 23,100.00 | 24,850.00 | 22,450.00 | 24,250.00 | 24,250.00 | 4.30% | 848,845 |
| Oct 13, 2026 | 22,800.00 | 23,750.00 | 22,150.00 | 23,250.00 | 23,250.00 | -1.48% | 794,661 |
| Oct 12, 2026 | 22,550.00 | 24,500.00 | 22,350.00 | 23,600.00 | 23,600.00 | 5.36% | 1,086,659 |
| Oct 8, 2026 | 22,450.00 | 23,000.00 | 22,100.00 | 22,400.00 | 22,400.00 | -1.32% | 311,799 |
| Oct 7, 2026 | 22,200.00 | 23,650.00 | 22,050.00 | 22,700.00 | 22,700.00 | 4.61% | 623,004 |
| Oct 6, 2026 | 22,750.00 | 22,750.00 | 21,450.00 | 21,700.00 | 21,700.00 | -4.62% | 452,064 |
| Oct 2, 2026 | 22,800.00 | 23,350.00 | 22,200.00 | 22,750.00 | 22,750.00 | 2.71% | 762,868 |
| Oct 1, 2026 | 21,700.00 | 22,400.00 | 21,600.00 | 22,150.00 | 22,150.00 | 3.02% | 424,961 |
| Sep 30, 2026 | 21,500.00 | 22,250.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.47% | 423,374 |
| Sep 29, 2026 | 20,700.00 | 21,550.00 | 20,400.00 | 21,400.00 | 21,400.00 | 1.66% | 308,519 |
| Sep 28, 2026 | 21,600.00 | 21,600.00 | 21,000.00 | 21,050.00 | 21,050.00 | -1.41% | 243,318 |
| Sep 23, 2026 | 20,400.00 | 22,400.00 | 20,150.00 | 21,350.00 | 21,350.00 | 4.15% | 821,174 |
| Sep 22, 2026 | 21,000.00 | 21,100.00 | 20,000.00 | 20,500.00 | 20,500.00 | -2.84% | 371,247 |
| Sep 21, 2026 | 20,900.00 | 21,750.00 | 20,800.00 | 21,100.00 | 21,100.00 | 2.18% | 340,320 |
| Sep 18, 2026 | 21,000.00 | 21,400.00 | 20,600.00 | 20,650.00 | 20,650.00 | -2.13% | 296,938 |
| Sep 17, 2026 | 20,900.00 | 21,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | 1.20% | 286,345 |
| Sep 16, 2026 | 20,250.00 | 21,150.00 | 20,000.00 | 20,850.00 | 20,850.00 | 2.71% | 345,491 |
| Sep 15, 2026 | 20,550.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.98% | 344,297 |
| Sep 14, 2026 | 19,880.00 | 20,800.00 | 19,560.00 | 20,500.00 | 20,500.00 | 3.27% | 568,698 |
| Sep 11, 2026 | 19,400.00 | 20,300.00 | 19,310.00 | 19,850.00 | 19,850.00 | 1.17% | 331,096 |
| Sep 10, 2026 | 19,610.00 | 19,720.00 | 19,180.00 | 19,620.00 | 19,620.00 | -0.61% | 275,262 |
| Sep 9, 2026 | 19,750.00 | 19,950.00 | 19,350.00 | 19,740.00 | 19,740.00 | -0.95% | 381,188 |
| Sep 8, 2026 | 21,000.00 | 21,000.00 | 19,900.00 | 19,930.00 | 19,930.00 | -4.18% | 604,857 |
| Sep 7, 2026 | 21,550.00 | 21,550.00 | 20,550.00 | 20,800.00 | 20,800.00 | -3.70% | 400,539 |
| Sep 4, 2026 | 22,500.00 | 23,250.00 | 20,850.00 | 21,600.00 | 21,600.00 | -0.92% | 747,610 |
| Sep 3, 2026 | 21,800.00 | 23,400.00 | 21,350.00 | 21,800.00 | 21,800.00 | -0.23% | 962,970 |
| Sep 2, 2026 | 21,450.00 | 22,600.00 | 21,450.00 | 21,850.00 | 21,850.00 | -0.23% | 706,523 |
| Sep 1, 2026 | 22,550.00 | 23,050.00 | 21,600.00 | 21,900.00 | 21,900.00 | -1.57% | 767,051 |
| Aug 31, 2026 | 21,700.00 | 22,500.00 | 21,000.00 | 22,250.00 | 22,250.00 | 3.49% | 1,773,073 |
| Aug 28, 2026 | 18,700.00 | 21,750.00 | 18,650.00 | 21,500.00 | 21,500.00 | 15.34% | 1,197,196 |
| Aug 27, 2026 | 19,110.00 | 19,300.00 | 18,570.00 | 18,640.00 | 18,640.00 | -2.92% | 333,475 |
| Aug 26, 2026 | 18,980.00 | 19,770.00 | 18,850.00 | 19,200.00 | 19,200.00 | 1.86% | 439,758 |
| Aug 25, 2026 | 18,950.00 | 19,080.00 | 18,470.00 | 18,850.00 | 18,850.00 | -1.87% | 275,563 |
| Aug 24, 2026 | 17,910.00 | 19,460.00 | 17,820.00 | 19,210.00 | 19,210.00 | 8.10% | 517,455 |
| Aug 21, 2026 | 18,250.00 | 18,250.00 | 17,650.00 | 17,770.00 | 17,770.00 | -3.95% | 407,269 |
| Aug 20, 2026 | 18,460.00 | 18,620.00 | 18,110.00 | 18,500.00 | 18,500.00 | 2.78% | 217,737 |
| Aug 19, 2026 | 18,030.00 | 18,670.00 | 17,840.00 | 18,000.00 | 18,000.00 | -1.10% | 324,877 |
| Aug 18, 2026 | 19,610.00 | 19,730.00 | 18,150.00 | 18,200.00 | 18,200.00 | -7.71% | 582,904 |
| Aug 14, 2026 | 20,500.00 | 21,250.00 | 19,200.00 | 19,720.00 | 19,720.00 | -3.57% | 681,384 |
| Aug 13, 2026 | 21,400.00 | 21,900.00 | 20,350.00 | 20,450.00 | 20,450.00 | -5.32% | 314,638 |
| Aug 12, 2026 | 21,500.00 | 22,400.00 | 20,050.00 | 21,600.00 | 21,600.00 | 0.70% | 624,634 |
| Aug 11, 2026 | 20,200.00 | 22,200.00 | 20,050.00 | 21,450.00 | 21,450.00 | 6.72% | 640,597 |
| Aug 10, 2026 | 19,330.00 | 20,400.00 | 19,140.00 | 20,100.00 | 20,100.00 | 4.15% | 282,958 |