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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17,070	17,170	17,170	17,230	17,060	86,810
August 21, 2025	17,030	17,070	17,070	17,240	16,950	130,169
August 20, 2025	17,150	17,160	17,160	17,200	16,840	117,120
August 19, 2025	17,480	17,050	17,050	17,480	17,020	152,824
August 18, 2025	17,730	17,380	17,380	17,750	17,380	100,392
August 14, 2025	17,770	17,720	17,720	18,030	17,600	166,285
August 13, 2025	17,580	17,600	17,600	17,640	17,450	179,558
August 12, 2025	18,320	17,430	17,430	18,530	17,400	397,095
August 11, 2025	18,580	18,240	18,240	18,600	18,100	114,287
August 08, 2025	18,590	18,570	18,570	18,810	18,440	111,371
August 07, 2025	18,280	18,510	18,510	18,660	18,250	145,907
August 06, 2025	18,290	18,300	18,300	18,560	18,100	108,928
August 05, 2025	18,010	18,230	18,230	18,290	17,930	112,920
August 04, 2025	18,050	17,950	17,950	18,210	17,910	146,776
August 01, 2025	18,840	18,060	18,060	18,840	17,840	299,249
July 31, 2025	18,470	18,870	18,870	19,000	18,380	304,034
July 30, 2025	18,310	18,250	18,250	18,430	18,090	133,032
July 29, 2025	18,010	18,480	18,480	18,680	17,850	236,182
July 28, 2025	18,410	18,070	18,070	18,580	18,020	111,042
July 25, 2025	18,800	18,460	18,460	18,840	18,460	116,008
July 24, 2025	18,850	18,710	18,710	18,900	18,590	164,431
July 23, 2025	18,630	18,800	18,800	19,150	18,360	327,843
July 22, 2025	18,220	18,450	18,450	18,760	18,210	196,734
July 21, 2025	18,350	18,260	18,260	18,400	18,180	132,099
July 18, 2025	18,670	18,220	18,220	18,690	18,200	120,180
July 17, 2025	18,220	18,660	18,660	18,880	18,100	296,705
July 16, 2025	18,360	18,250	18,250	18,480	18,060	202,755
July 15, 2025	18,010	18,410	18,410	18,690	18,010	231,272
July 14, 2025	18,130	18,150	18,150	18,310	18,010	114,095
July 11, 2025	18,040	18,130	18,130	18,640	18,030	211,387
July 10, 2025	18,160	18,000	18,000	18,240	17,900	168,719
July 09, 2025	17,870	18,100	18,100	18,520	17,810	235,821
July 08, 2025	17,960	17,870	17,870	18,180	17,800	113,717
July 07, 2025	18,080	17,960	17,960	18,320	17,780	149,145
July 04, 2025	17,680	17,920	17,920	18,440	17,580	246,727
July 03, 2025	17,700	17,680	17,680	17,840	17,590	117,118
July 02, 2025	17,730	17,500	17,500	17,740	17,350	103,637
July 01, 2025	17,340	17,690	17,690	17,930	17,220	283,962
June 30, 2025	16,980	17,350	17,350	17,600	16,980	186,439
June 27, 2025	17,290	16,980	16,980	17,290	16,900	104,698
June 26, 2025	17,360	17,130	17,130	17,460	16,970	136,665
June 25, 2025	17,520	17,450	17,450	17,650	17,260	145,784
June 24, 2025	17,700	17,520	17,520	17,900	17,390	223,712
June 23, 2025	16,880	17,600	17,600	17,850	16,880	393,046
June 20, 2025	17,110	17,110	17,110	17,260	17,000	182,702
June 19, 2025	17,140	17,030	17,030	17,300	16,930	128,275
June 18, 2025	16,710	17,140	17,140	17,250	16,600	125,687
June 17, 2025	17,270	16,880	16,880	17,400	16,740	176,221
June 16, 2025	17,310	17,200	17,200	17,490	16,940	169,983
June 13, 2025	17,910	17,330	17,330	18,010	17,150	226,960
June 12, 2025	18,310	17,900	17,900	18,440	17,900	246,229
June 11, 2025	17,460	18,380	18,380	18,550	17,460	504,035
June 10, 2025	17,270	17,310	17,310	17,420	17,130	149,853
June 09, 2025	17,270	17,360	17,360	17,400	16,900	159,866
June 05, 2025	17,000	17,250	17,250	17,410	16,950	175,571
June 04, 2025	17,290	17,040	17,040	17,300	16,920	156,247
June 02, 2025	16,970	17,060	17,060	17,190	16,920	125,158
May 30, 2025	16,800	16,970	16,970	17,120	16,740	128,108
May 29, 2025	17,190	16,880	16,880	17,190	16,640	255,993
May 28, 2025	17,110	17,100	17,100	17,260	16,990	157,303

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