DongKook Pharmaceutical Co., Ltd. (KOSDAQ:086450)
South Korea
· Delayed Price · Currency is KRW 18,750
-150 (-0.79%)
At close: Dec 5, 2025
DongKook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,550.00 | 18,870.00 | 18,550.00 | 18,750.00 | 18,750.00 | -0.79% | 115,715 |
| Dec 4, 2025 | 19,150.00 | 19,200.00 | 18,720.00 | 18,900.00 | 18,900.00 | -1.36% | 144,289 |
| Dec 3, 2025 | 19,200.00 | 19,200.00 | 18,920.00 | 19,160.00 | 19,160.00 | -0.16% | 165,183 |
| Dec 2, 2025 | 18,700.00 | 19,200.00 | 18,540.00 | 19,190.00 | 19,190.00 | 3.45% | 321,466 |
| Dec 1, 2025 | 18,810.00 | 18,890.00 | 18,460.00 | 18,550.00 | 18,550.00 | -0.91% | 132,207 |
| Nov 28, 2025 | 18,180.00 | 18,940.00 | 18,180.00 | 18,720.00 | 18,720.00 | 3.88% | 308,936 |
| Nov 27, 2025 | 18,320.00 | 18,320.00 | 17,990.00 | 18,020.00 | 18,020.00 | -1.21% | 112,275 |
| Nov 26, 2025 | 17,890.00 | 18,410.00 | 17,820.00 | 18,240.00 | 18,240.00 | 2.18% | 131,762 |
| Nov 25, 2025 | 18,050.00 | 18,150.00 | 17,600.00 | 17,850.00 | 17,850.00 | -0.28% | 180,281 |
| Nov 24, 2025 | 18,450.00 | 18,520.00 | 17,780.00 | 17,900.00 | 17,900.00 | -1.92% | 192,357 |
| Nov 21, 2025 | 18,250.00 | 18,500.00 | 18,080.00 | 18,250.00 | 18,250.00 | -1.93% | 226,942 |
| Nov 20, 2025 | 18,820.00 | 18,900.00 | 18,570.00 | 18,610.00 | 18,610.00 | 0.32% | 201,366 |
| Nov 19, 2025 | 18,890.00 | 19,060.00 | 18,300.00 | 18,550.00 | 18,550.00 | -2.01% | 268,099 |
| Nov 18, 2025 | 19,360.00 | 19,460.00 | 18,840.00 | 18,930.00 | 18,930.00 | -1.92% | 339,408 |
| Nov 17, 2025 | 18,400.00 | 19,500.00 | 18,290.00 | 19,300.00 | 19,300.00 | 7.22% | 832,996 |
| Nov 14, 2025 | 17,850.00 | 18,490.00 | 17,820.00 | 18,000.00 | 18,000.00 | -0.22% | 294,896 |
| Nov 13, 2025 | 18,000.00 | 18,430.00 | 17,910.00 | 18,040.00 | 18,040.00 | - | 270,306 |
| Nov 12, 2025 | 17,800.00 | 18,110.00 | 17,790.00 | 18,040.00 | 18,040.00 | 2.27% | 266,578 |
| Nov 11, 2025 | 17,730.00 | 17,920.00 | 17,520.00 | 17,640.00 | 17,640.00 | -0.34% | 150,907 |
| Nov 10, 2025 | 17,470.00 | 17,700.00 | 17,390.00 | 17,700.00 | 17,700.00 | 1.67% | 121,703 |
| Nov 7, 2025 | 17,610.00 | 17,610.00 | 17,180.00 | 17,410.00 | 17,410.00 | -1.08% | 238,968 |
| Nov 6, 2025 | 17,590.00 | 17,760.00 | 17,220.00 | 17,600.00 | 17,600.00 | 0.11% | 152,534 |
| Nov 5, 2025 | 17,980.00 | 17,990.00 | 17,410.00 | 17,580.00 | 17,580.00 | -1.46% | 284,135 |
| Nov 4, 2025 | 17,470.00 | 17,920.00 | 17,390.00 | 17,840.00 | 17,840.00 | 1.59% | 254,661 |
| Nov 3, 2025 | 17,770.00 | 17,830.00 | 17,460.00 | 17,560.00 | 17,560.00 | -0.68% | 179,426 |
| Oct 31, 2025 | 17,950.00 | 17,950.00 | 17,580.00 | 17,680.00 | 17,680.00 | -0.28% | 202,928 |
| Oct 30, 2025 | 18,170.00 | 18,300.00 | 17,560.00 | 17,730.00 | 17,730.00 | -2.26% | 287,740 |
| Oct 29, 2025 | 18,920.00 | 18,920.00 | 18,090.00 | 18,140.00 | 18,140.00 | -2.89% | 327,773 |
| Oct 28, 2025 | 18,760.00 | 18,960.00 | 18,500.00 | 18,680.00 | 18,680.00 | 2.64% | 383,554 |
| Oct 27, 2025 | 17,820.00 | 18,240.00 | 17,780.00 | 18,200.00 | 18,200.00 | 2.02% | 265,853 |
| Oct 24, 2025 | 18,310.00 | 18,350.00 | 17,820.00 | 17,840.00 | 17,840.00 | -1.87% | 263,102 |
| Oct 23, 2025 | 18,420.00 | 18,560.00 | 18,160.00 | 18,180.00 | 18,180.00 | -2.21% | 171,627 |
| Oct 22, 2025 | 18,390.00 | 18,600.00 | 18,160.00 | 18,590.00 | 18,590.00 | 1.14% | 146,169 |
| Oct 21, 2025 | 18,780.00 | 18,900.00 | 18,130.00 | 18,380.00 | 18,380.00 | -0.70% | 328,575 |
| Oct 20, 2025 | 18,580.00 | 18,640.00 | 18,400.00 | 18,510.00 | 18,510.00 | 0.33% | 217,146 |
| Oct 17, 2025 | 18,660.00 | 18,930.00 | 18,440.00 | 18,450.00 | 18,450.00 | -2.59% | 272,065 |
| Oct 16, 2025 | 19,180.00 | 19,300.00 | 18,740.00 | 18,940.00 | 18,940.00 | -2.07% | 325,626 |
| Oct 15, 2025 | 18,310.00 | 19,510.00 | 18,310.00 | 19,340.00 | 19,340.00 | 5.57% | 491,203 |
| Oct 14, 2025 | 18,690.00 | 18,970.00 | 18,320.00 | 18,320.00 | 18,320.00 | -1.51% | 189,390 |
| Oct 13, 2025 | 18,420.00 | 18,690.00 | 18,220.00 | 18,600.00 | 18,600.00 | 0.49% | 113,110 |
| Oct 10, 2025 | 19,250.00 | 19,330.00 | 18,510.00 | 18,510.00 | 18,510.00 | -3.24% | 294,160 |
| Oct 2, 2025 | 19,210.00 | 19,350.00 | 19,030.00 | 19,130.00 | 19,130.00 | 0.05% | 139,428 |
| Oct 1, 2025 | 19,070.00 | 19,140.00 | 18,510.00 | 19,120.00 | 19,120.00 | 1.27% | 141,929 |
| Sep 30, 2025 | 18,660.00 | 19,000.00 | 18,660.00 | 18,880.00 | 18,880.00 | 1.18% | 148,208 |
| Sep 29, 2025 | 18,480.00 | 18,800.00 | 18,380.00 | 18,660.00 | 18,660.00 | 1.03% | 87,584 |
| Sep 26, 2025 | 18,800.00 | 18,800.00 | 18,350.00 | 18,470.00 | 18,470.00 | -2.79% | 155,992 |
| Sep 25, 2025 | 19,180.00 | 19,290.00 | 18,890.00 | 19,000.00 | 19,000.00 | -1.86% | 161,109 |
| Sep 24, 2025 | 19,550.00 | 19,550.00 | 19,000.00 | 19,360.00 | 19,360.00 | -0.36% | 207,102 |
| Sep 23, 2025 | 19,350.00 | 19,860.00 | 19,300.00 | 19,430.00 | 19,430.00 | 1.67% | 290,555 |
| Sep 22, 2025 | 20,350.00 | 20,450.00 | 18,960.00 | 19,110.00 | 19,110.00 | -3.44% | 1,008,003 |