DongKook Pharmaceutical Co., Ltd. (KOSDAQ:086450)
South Korea · Delayed Price · Currency is KRW 22,750
+600 (2.71%)
Oct 2, 2026, 3:30 PM KST
DongKook Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22,800.00 | 23,350.00 | 22,200.00 | 22,750.00 | - | 2.71% | 736,643 |
| 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 |
| 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 |