DongKook Pharmaceutical Co., Ltd. - 086450.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18,550	18,750	18,750	18,870	18,550	118,450
December 04, 2025	19,150	18,900	18,900	19,200	18,720	148,117
December 03, 2025	19,200	19,160	19,160	19,200	18,920	162,537
December 02, 2025	18,700	19,190	19,190	19,200	18,540	330,788
December 01, 2025	18,810	18,550	18,550	18,890	18,460	132,207
November 28, 2025	18,180	18,720	18,720	18,940	18,180	304,781
November 27, 2025	18,320	18,020	18,020	18,320	17,990	114,155
November 26, 2025	17,890	18,240	18,240	18,410	17,820	137,360
November 25, 2025	18,050	17,850	17,850	18,150	17,600	184,055
November 24, 2025	18,450	17,930	17,930	18,520	17,780	179,267
November 21, 2025	18,250	18,250	18,250	18,500	18,080	230,128
November 20, 2025	18,820	18,610	18,610	18,900	18,570	205,727
November 19, 2025	18,890	18,550	18,550	19,060	18,300	272,042
November 18, 2025	19,360	18,930	18,930	19,460	18,840	346,362
November 17, 2025	18,400	19,300	19,300	19,500	18,290	847,422
November 14, 2025	17,850	18,000	18,000	18,490	17,820	298,024
November 13, 2025	18,000	18,040	18,040	18,430	17,910	279,224
November 12, 2025	17,800	18,040	18,040	18,110	17,790	268,588
November 11, 2025	17,730	17,640	17,640	17,920	17,520	150,907
November 10, 2025	17,470	17,700	17,700	17,700	17,390	121,703
November 07, 2025	17,610	17,410	17,410	17,610	17,180	235,896
November 06, 2025	17,590	17,600	17,600	17,760	17,220	152,534
November 05, 2025	17,980	17,580	17,580	17,990	17,410	288,051
November 04, 2025	17,470	17,840	17,840	17,920	17,390	262,351
November 03, 2025	17,770	17,560	17,560	17,830	17,460	179,426
October 31, 2025	17,950	17,680	17,680	17,950	17,580	210,464
October 30, 2025	18,170	17,730	17,730	18,300	17,560	287,740
October 29, 2025	18,920	18,140	18,140	18,920	18,090	331,191
October 28, 2025	18,760	18,680	18,680	18,960	18,500	389,075
October 27, 2025	17,820	18,200	18,200	18,240	17,780	265,853
October 24, 2025	18,310	17,840	17,840	18,350	17,820	263,102
October 23, 2025	18,420	18,180	18,180	18,560	18,160	174,676
October 22, 2025	18,390	18,590	18,590	18,600	18,160	146,169
October 21, 2025	18,780	18,380	18,380	18,900	18,130	331,503
October 20, 2025	18,580	18,510	18,510	18,640	18,400	217,146
October 17, 2025	18,660	18,450	18,450	18,930	18,440	275,973
October 16, 2025	19,180	18,940	18,940	19,300	18,740	331,737
October 15, 2025	18,310	19,340	19,340	19,510	18,310	498,834
October 14, 2025	18,690	18,320	18,320	18,970	18,320	193,337
October 13, 2025	18,420	18,600	18,600	18,690	18,220	113,110
October 10, 2025	19,250	18,510	18,510	19,330	18,510	294,160
October 02, 2025	19,210	19,130	19,130	19,350	19,030	146,433
October 01, 2025	19,070	19,120	19,120	19,140	18,510	146,886
September 30, 2025	18,660	18,880	18,880	19,000	18,660	148,208
September 29, 2025	18,480	18,660	18,660	18,800	18,380	87,584
September 26, 2025	18,800	18,470	18,470	18,800	18,350	155,992
September 25, 2025	19,180	19,000	19,000	19,290	18,890	165,407
September 24, 2025	19,550	19,360	19,360	19,550	19,000	207,102
September 23, 2025	19,350	19,430	19,430	19,860	19,300	290,555
September 22, 2025	20,350	19,110	19,110	20,450	18,960	1.01M
September 19, 2025	18,910	19,790	19,790	19,790	18,870	341,364
September 18, 2025	19,690	18,910	18,910	19,740	18,290	642,405
September 17, 2025	19,830	19,690	19,690	19,850	19,410	140,571
September 16, 2025	19,800	19,800	19,800	19,850	19,400	197,070
September 15, 2025	19,300	19,810	19,810	20,000	19,280	255,340
September 12, 2025	19,500	19,300	19,300	19,590	19,300	169,505
September 11, 2025	18,510	19,750	19,750	19,900	18,510	742,358
September 10, 2025	17,670	18,470	18,470	18,750	17,600	812,375
September 09, 2025	17,140	17,680	17,680	17,730	17,060	380,778
September 08, 2025	17,000	17,130	17,130	17,180	17,000	125,795

DongKook Pharmaceutical Co., Ltd. (086450.KQ) KOE