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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,200	20,500	20,500	21,200	20,200	386,387
February 19, 2026	18,580	20,800	20,800	20,900	18,570	1.46M
February 13, 2026	18,320	18,100	18,100	18,340	18,070	176,096
February 12, 2026	18,350	18,150	18,150	18,390	18,010	178,484
February 11, 2026	18,480	18,340	18,340	18,690	18,320	143,417
February 10, 2026	18,030	18,490	18,490	18,650	17,880	285,097
February 09, 2026	17,670	17,980	17,980	18,000	17,630	193,733
February 06, 2026	17,790	17,450	17,450	17,790	17,150	246,474
February 05, 2026	18,250	18,030	18,030	18,510	18,000	321,426
February 04, 2026	18,120	18,320	18,320	18,330	18,000	187,788
February 03, 2026	18,410	18,170	18,170	18,440	17,900	290,620
February 02, 2026	18,410	17,900	17,900	18,620	17,850	287,572
January 30, 2026	18,800	18,790	18,790	19,200	18,700	566,119
January 29, 2026	18,630	18,780	18,780	18,900	17,940	546,128
January 28, 2026	18,190	18,440	18,440	18,470	18,140	513,904
January 27, 2026	17,750	18,000	18,000	18,240	17,620	424,170
January 26, 2026	17,150	17,690	17,690	17,690	17,140	501,496
January 23, 2026	16,610	17,080	17,080	17,080	16,600	336,016
January 22, 2026	16,480	16,590	16,590	16,740	16,410	254,401
January 21, 2026	16,530	16,600	16,600	16,700	16,260	274,866
January 20, 2026	16,450	16,660	16,660	16,760	16,400	193,546
January 19, 2026	16,490	16,420	16,420	16,520	16,420	106,650
January 16, 2026	16,600	16,530	16,530	16,700	16,410	177,326
January 15, 2026	16,590	16,580	16,580	16,640	16,390	165,315
January 14, 2026	16,620	16,570	16,570	16,680	16,520	146,666
January 13, 2026	16,920	16,620	16,620	16,970	16,540	242,918
January 12, 2026	16,940	16,910	16,910	16,950	16,680	214,911
January 09, 2026	17,170	16,840	16,840	17,170	16,820	252,704
January 08, 2026	17,360	17,130	17,130	17,460	17,090	175,912
January 07, 2026	17,300	17,350	17,350	17,720	17,140	261,318
January 06, 2026	17,300	17,140	17,140	17,350	17,080	151,498
January 05, 2026	17,190	17,340	17,340	17,340	17,020	183,682
January 02, 2026	17,160	17,080	17,080	17,250	17,060	159,797
December 30, 2025	17,390	17,150	17,150	17,390	17,100	184,591
December 29, 2025	17,430	17,380	17,380	17,460	17,110	138,065
December 26, 2025	17,770	17,410	17,410	17,780	17,320	166,229
December 24, 2025	17,690	17,690	17,690	17,760	17,580	109,666
December 23, 2025	18,020	17,750	17,750	18,060	17,650	141,392
December 22, 2025	18,040	17,950	17,950	18,070	17,840	125,378
December 19, 2025	18,080	17,880	17,880	18,100	17,690	209,001
December 18, 2025	17,980	18,060	18,060	18,090	17,850	118,771
December 17, 2025	18,370	18,200	18,200	18,780	18,040	325,075
December 16, 2025	18,220	18,320	18,320	18,450	18,160	191,273
December 15, 2025	18,330	18,230	18,230	18,350	18,100	202,415
December 12, 2025	18,880	18,530	18,530	18,880	18,300	314,298
December 11, 2025	18,950	18,920	18,920	19,100	18,680	324,514
December 10, 2025	19,000	18,860	18,860	19,010	18,650	123,982
December 09, 2025	18,760	19,030	19,030	19,140	18,620	205,762
December 08, 2025	18,720	18,750	18,750	18,860	18,300	148,548
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

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