DongKook Pharmaceutical Co., Ltd. (KOSDAQ:086450)
South Korea · Delayed Price · Currency is KRW 19,740
-190 (-0.95%)
Sep 9, 2026, 3:30 PM KST
DongKook Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 19,160.00 | 19,300.00 | 18,700.00 | 19,300.00 | 19,300.00 | 0.52% | 167,939 |
| Aug 6, 2026 | 18,320.00 | 19,270.00 | 18,170.00 | 19,200.00 | 19,200.00 | 4.80% | 279,581 |
| Aug 5, 2026 | 18,510.00 | 18,580.00 | 18,240.00 | 18,320.00 | 18,320.00 | 0.49% | 168,875 |
| Aug 4, 2026 | 17,770.00 | 18,300.00 | 17,740.00 | 18,230.00 | 18,230.00 | 3.76% | 200,366 |
| Aug 3, 2026 | 17,550.00 | 18,070.00 | 17,120.00 | 17,570.00 | 17,570.00 | 0.40% | 208,434 |
| Jul 31, 2026 | 17,610.00 | 17,680.00 | 17,210.00 | 17,500.00 | 17,500.00 | 2.10% | 233,437 |
| Jul 30, 2026 | 16,500.00 | 17,840.00 | 16,500.00 | 17,140.00 | 17,140.00 | 0.59% | 253,518 |
| Jul 29, 2026 | 17,510.00 | 17,920.00 | 16,470.00 | 17,040.00 | 17,040.00 | -2.41% | 354,094 |
| Jul 28, 2026 | 18,300.00 | 18,340.00 | 17,290.00 | 17,460.00 | 17,460.00 | -6.03% | 261,030 |
| Jul 27, 2026 | 18,420.00 | 18,800.00 | 18,200.00 | 18,580.00 | 18,580.00 | 1.92% | 172,089 |
| Jul 24, 2026 | 18,480.00 | 18,960.00 | 18,190.00 | 18,230.00 | 18,230.00 | -1.83% | 182,398 |
| Jul 23, 2026 | 18,320.00 | 18,590.00 | 18,170.00 | 18,570.00 | 18,570.00 | 2.03% | 268,484 |
| Jul 22, 2026 | 19,120.00 | 19,290.00 | 18,200.00 | 18,200.00 | 18,200.00 | -3.29% | 219,286 |
| Jul 21, 2026 | 18,210.00 | 18,960.00 | 18,110.00 | 18,820.00 | 18,820.00 | 2.56% | 205,006 |
| 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 |