DongKook Pharmaceutical Co., Ltd. (KOSDAQ:086450)
South Korea
· Delayed Price · Currency is KRW 19,840
+1,140 (6.10%)
At close: Mar 6, 2026
DongKook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,810.00 | 19,980.00 | 18,810.00 | 19,840.00 | 19,840.00 | 6.10% | 529,591 |
| Mar 5, 2026 | 18,860.00 | 19,350.00 | 18,260.00 | 18,700.00 | 18,700.00 | 6.13% | 382,616 |
| Mar 4, 2026 | 19,130.00 | 19,390.00 | 17,590.00 | 17,620.00 | 17,620.00 | -10.47% | 546,676 |
| Mar 3, 2026 | 19,970.00 | 20,550.00 | 19,680.00 | 19,680.00 | 19,680.00 | -3.53% | 370,648 |
| Feb 27, 2026 | 20,550.00 | 20,750.00 | 19,990.00 | 20,400.00 | 20,400.00 | -0.24% | 310,768 |
| Feb 26, 2026 | 21,500.00 | 21,500.00 | 20,350.00 | 20,450.00 | 20,450.00 | -3.54% | 377,932 |
| Feb 25, 2026 | 22,050.00 | 22,100.00 | 21,050.00 | 21,200.00 | 21,200.00 | -3.64% | 479,190 |
| Feb 24, 2026 | 22,450.00 | 22,500.00 | 20,850.00 | 22,000.00 | 22,000.00 | 7.06% | 1,145,611 |
| Feb 23, 2026 | 21,000.00 | 21,250.00 | 20,150.00 | 20,550.00 | 20,550.00 | 0.24% | 491,454 |
| Feb 20, 2026 | 21,200.00 | 21,200.00 | 20,200.00 | 20,500.00 | 20,500.00 | -1.44% | 380,474 |
| Feb 19, 2026 | 18,580.00 | 20,900.00 | 18,570.00 | 20,800.00 | 20,800.00 | 14.92% | 1,445,237 |
| Feb 13, 2026 | 18,320.00 | 18,340.00 | 18,070.00 | 18,100.00 | 18,100.00 | -0.28% | 172,683 |
| Feb 12, 2026 | 18,350.00 | 18,390.00 | 18,010.00 | 18,150.00 | 18,150.00 | -1.04% | 172,402 |
| Feb 11, 2026 | 18,480.00 | 18,690.00 | 18,320.00 | 18,340.00 | 18,340.00 | -0.81% | 140,324 |
| Feb 10, 2026 | 18,030.00 | 18,650.00 | 17,880.00 | 18,490.00 | 18,490.00 | 2.84% | 281,798 |
| Feb 9, 2026 | 17,670.00 | 18,000.00 | 17,630.00 | 17,980.00 | 17,980.00 | 3.04% | 193,733 |
| Feb 6, 2026 | 17,790.00 | 17,790.00 | 17,150.00 | 17,450.00 | 17,450.00 | -3.22% | 243,347 |
| Feb 5, 2026 | 18,250.00 | 18,510.00 | 18,000.00 | 18,030.00 | 18,030.00 | -1.58% | 321,426 |
| Feb 4, 2026 | 18,120.00 | 18,330.00 | 18,000.00 | 18,320.00 | 18,320.00 | 0.83% | 184,214 |
| Feb 3, 2026 | 18,410.00 | 18,440.00 | 17,900.00 | 18,170.00 | 18,170.00 | 1.51% | 290,620 |
| Feb 2, 2026 | 18,410.00 | 18,620.00 | 17,850.00 | 17,900.00 | 17,900.00 | -4.74% | 287,559 |
| Jan 30, 2026 | 18,800.00 | 19,200.00 | 18,700.00 | 18,790.00 | 18,790.00 | 0.05% | 551,280 |
| Jan 29, 2026 | 18,630.00 | 18,900.00 | 17,940.00 | 18,780.00 | 18,780.00 | 1.84% | 538,221 |
| Jan 28, 2026 | 18,190.00 | 18,470.00 | 18,140.00 | 18,440.00 | 18,440.00 | 2.44% | 506,563 |
| Jan 27, 2026 | 17,750.00 | 18,240.00 | 17,620.00 | 18,000.00 | 18,000.00 | 1.75% | 417,231 |
| Jan 26, 2026 | 17,150.00 | 17,690.00 | 17,140.00 | 17,690.00 | 17,690.00 | 3.57% | 487,358 |
| Jan 23, 2026 | 16,610.00 | 17,080.00 | 16,600.00 | 17,080.00 | 17,080.00 | 2.95% | 328,949 |
| Jan 22, 2026 | 16,480.00 | 16,740.00 | 16,410.00 | 16,590.00 | 16,590.00 | -0.06% | 254,401 |
| Jan 21, 2026 | 16,530.00 | 16,700.00 | 16,260.00 | 16,600.00 | 16,600.00 | -0.36% | 274,866 |
| Jan 20, 2026 | 16,450.00 | 16,760.00 | 16,400.00 | 16,660.00 | 16,660.00 | 1.46% | 191,487 |
| Jan 19, 2026 | 16,490.00 | 16,520.00 | 16,410.00 | 16,420.00 | 16,420.00 | -0.67% | 120,025 |
| Jan 16, 2026 | 16,600.00 | 16,700.00 | 16,410.00 | 16,530.00 | 16,530.00 | -0.30% | 177,326 |
| Jan 15, 2026 | 16,590.00 | 16,640.00 | 16,390.00 | 16,580.00 | 16,580.00 | 0.06% | 168,348 |
| Jan 14, 2026 | 16,620.00 | 16,680.00 | 16,520.00 | 16,570.00 | 16,570.00 | -0.30% | 146,666 |
| Jan 13, 2026 | 16,920.00 | 16,970.00 | 16,540.00 | 16,620.00 | 16,620.00 | -1.71% | 242,918 |
| Jan 12, 2026 | 16,940.00 | 16,950.00 | 16,680.00 | 16,910.00 | 16,910.00 | 0.42% | 214,911 |
| Jan 9, 2026 | 17,170.00 | 17,170.00 | 16,820.00 | 16,840.00 | 16,840.00 | -1.69% | 249,436 |
| Jan 8, 2026 | 17,360.00 | 17,460.00 | 17,090.00 | 17,130.00 | 17,130.00 | -1.27% | 175,912 |
| Jan 7, 2026 | 17,300.00 | 17,720.00 | 17,140.00 | 17,350.00 | 17,350.00 | 1.23% | 261,318 |
| Jan 6, 2026 | 17,300.00 | 17,350.00 | 17,080.00 | 17,140.00 | 17,140.00 | -1.15% | 147,624 |
| Jan 5, 2026 | 17,190.00 | 17,340.00 | 17,020.00 | 17,340.00 | 17,340.00 | 1.52% | 183,682 |
| Jan 2, 2026 | 17,160.00 | 17,250.00 | 17,060.00 | 17,080.00 | 17,080.00 | -0.41% | 159,797 |
| Dec 30, 2025 | 17,390.00 | 17,390.00 | 17,100.00 | 17,150.00 | 17,150.00 | -1.32% | 184,591 |
| Dec 29, 2025 | 17,430.00 | 17,460.00 | 17,110.00 | 17,380.00 | 17,380.00 | -0.23% | 138,065 |
| Dec 26, 2025 | 17,770.00 | 17,780.00 | 17,320.00 | 17,420.00 | 17,420.00 | -1.53% | 172,159 |
| Dec 24, 2025 | 17,690.00 | 17,760.00 | 17,580.00 | 17,690.00 | 17,690.00 | -0.34% | 106,758 |
| Dec 23, 2025 | 18,020.00 | 18,060.00 | 17,650.00 | 17,750.00 | 17,750.00 | -1.11% | 137,338 |
| Dec 22, 2025 | 18,040.00 | 18,070.00 | 17,840.00 | 17,950.00 | 17,950.00 | 0.39% | 125,378 |
| Dec 19, 2025 | 18,080.00 | 18,100.00 | 17,690.00 | 17,880.00 | 17,880.00 | -1.00% | 194,946 |
| Dec 18, 2025 | 17,980.00 | 18,090.00 | 17,850.00 | 18,060.00 | 18,060.00 | -0.77% | 118,771 |
| Dec 17, 2025 | 18,370.00 | 18,780.00 | 18,040.00 | 18,200.00 | 18,200.00 | -0.66% | 325,075 |
| Dec 16, 2025 | 18,220.00 | 18,450.00 | 18,160.00 | 18,320.00 | 18,320.00 | 0.49% | 191,268 |
| Dec 15, 2025 | 18,330.00 | 18,350.00 | 18,100.00 | 18,230.00 | 18,230.00 | -1.62% | 202,415 |
| Dec 12, 2025 | 18,880.00 | 18,880.00 | 18,300.00 | 18,530.00 | 18,530.00 | -2.06% | 313,844 |
| Dec 11, 2025 | 18,950.00 | 19,100.00 | 18,680.00 | 18,920.00 | 18,920.00 | 0.32% | 266,984 |
| Dec 10, 2025 | 19,000.00 | 19,010.00 | 18,650.00 | 18,860.00 | 18,860.00 | -0.89% | 123,982 |
| Dec 9, 2025 | 18,760.00 | 19,140.00 | 18,620.00 | 19,030.00 | 19,030.00 | 1.49% | 199,561 |
| Dec 8, 2025 | 18,720.00 | 18,860.00 | 18,300.00 | 18,750.00 | 18,750.00 | - | 148,548 |
| 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 |