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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	17,200	16,980	16,980	17,200	16,910	69,004
September 04, 2025	17,080	17,090	17,090	17,270	17,000	116,271
September 03, 2025	16,820	17,000	17,000	17,060	16,800	76,230
September 02, 2025	16,820	16,910	16,910	16,920	16,730	42,286
September 01, 2025	16,970	16,770	16,770	17,000	16,650	103,668
August 29, 2025	17,010	16,970	16,970	17,200	16,890	74,182
August 28, 2025	17,110	17,080	17,080	17,210	17,000	102,321
August 27, 2025	17,100	17,100	17,100	17,260	17,060	66,674
August 26, 2025	17,150	17,200	17,200	17,260	17,070	93,027
August 25, 2025	17,220	17,150	17,150	17,260	17,120	76,801
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

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