DongKook Pharmaceutical Co., Ltd. (KOSDAQ:086450)
South Korea
· Delayed Price · Currency is KRW 24,700
-200 (-0.80%)
Apr 29, 2026, 11:00 AM KST
DongKook Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,300.00 | 25,300.00 | 24,700.00 | 24,900.00 | 24,900.00 | -1.58% | 329,091 |
| Apr 27, 2026 | 25,900.00 | 25,950.00 | 25,200.00 | 25,300.00 | 25,300.00 | -2.32% | 349,738 |
| Apr 24, 2026 | 25,100.00 | 26,100.00 | 25,050.00 | 25,900.00 | 25,900.00 | 5.07% | 674,374 |
| Apr 23, 2026 | 25,300.00 | 25,300.00 | 24,250.00 | 24,650.00 | 24,650.00 | -1.20% | 336,749 |
| Apr 22, 2026 | 25,250.00 | 26,050.00 | 24,900.00 | 24,950.00 | 24,950.00 | - | 449,956 |
| Apr 21, 2026 | 25,500.00 | 25,500.00 | 24,600.00 | 24,950.00 | 24,950.00 | -2.16% | 645,945 |
| Apr 20, 2026 | 25,950.00 | 26,000.00 | 25,300.00 | 25,500.00 | 25,500.00 | -1.35% | 419,949 |
| Apr 17, 2026 | 26,700.00 | 27,100.00 | 25,450.00 | 25,850.00 | 25,850.00 | -3.00% | 546,163 |
| Apr 16, 2026 | 27,300.00 | 27,400.00 | 26,500.00 | 26,650.00 | 26,650.00 | -3.44% | 567,513 |
| Apr 15, 2026 | 26,050.00 | 27,700.00 | 25,800.00 | 27,600.00 | 27,600.00 | 7.18% | 1,120,921 |
| Apr 14, 2026 | 25,450.00 | 25,900.00 | 24,150.00 | 25,750.00 | 25,750.00 | 2.39% | 1,101,704 |
| Apr 13, 2026 | 25,450.00 | 25,450.00 | 24,600.00 | 25,150.00 | 25,150.00 | -1.76% | 526,885 |
| Apr 10, 2026 | 26,800.00 | 26,800.00 | 24,850.00 | 25,600.00 | 25,600.00 | -10.18% | 2,090,976 |
| Apr 9, 2026 | 28,950.00 | 29,950.00 | 28,250.00 | 28,500.00 | 28,500.00 | 2.70% | 1,300,181 |
| Apr 8, 2026 | 29,250.00 | 29,400.00 | 26,450.00 | 27,750.00 | 27,750.00 | -3.65% | 1,346,563 |
| Apr 7, 2026 | 29,800.00 | 30,250.00 | 28,100.00 | 28,800.00 | 28,800.00 | -3.68% | 807,790 |
| Apr 6, 2026 | 28,650.00 | 31,250.00 | 28,650.00 | 29,900.00 | 29,900.00 | 9.12% | 1,528,852 |
| Apr 3, 2026 | 28,550.00 | 28,700.00 | 25,900.00 | 27,400.00 | 27,400.00 | -1.62% | 1,050,467 |
| Apr 2, 2026 | 28,250.00 | 30,200.00 | 27,050.00 | 27,850.00 | 27,850.00 | -3.97% | 1,758,762 |
| Apr 1, 2026 | 24,350.00 | 30,650.00 | 23,850.00 | 29,000.00 | 29,000.00 | 22.88% | 4,387,177 |
| Mar 31, 2026 | 23,700.00 | 24,650.00 | 23,250.00 | 23,600.00 | 23,600.00 | 2.39% | 1,020,839 |
| Mar 30, 2026 | 22,850.00 | 23,450.00 | 21,850.00 | 23,050.00 | 23,050.00 | 3.36% | 1,158,417 |
| Mar 27, 2026 | 20,100.00 | 22,350.00 | 20,050.00 | 22,300.00 | 22,300.00 | 8.52% | 1,218,306 |
| Mar 26, 2026 | 19,890.00 | 20,800.00 | 19,650.00 | 20,550.00 | 20,550.00 | 2.75% | 647,463 |
| Mar 25, 2026 | 18,200.00 | 20,400.00 | 18,100.00 | 20,000.00 | 20,000.00 | 10.50% | 754,942 |
| Mar 24, 2026 | 18,260.00 | 18,280.00 | 17,660.00 | 18,100.00 | 18,100.00 | 1.23% | 152,487 |
| Mar 23, 2026 | 18,330.00 | 18,390.00 | 17,760.00 | 17,880.00 | 17,880.00 | -4.69% | 188,390 |
| Mar 20, 2026 | 18,160.00 | 19,140.00 | 18,060.00 | 18,760.00 | 18,760.00 | 4.80% | 390,402 |
| Mar 19, 2026 | 18,010.00 | 18,090.00 | 17,860.00 | 17,900.00 | 17,900.00 | -2.24% | 196,863 |
| Mar 18, 2026 | 18,500.00 | 18,500.00 | 18,140.00 | 18,310.00 | 18,310.00 | 0.94% | 225,263 |
| Mar 17, 2026 | 18,110.00 | 18,330.00 | 17,960.00 | 18,140.00 | 18,140.00 | 2.43% | 292,154 |
| Mar 16, 2026 | 18,570.00 | 18,600.00 | 17,610.00 | 17,710.00 | 17,710.00 | -3.75% | 384,574 |
| Mar 13, 2026 | 18,050.00 | 18,460.00 | 17,960.00 | 18,400.00 | 18,400.00 | -0.33% | 216,688 |
| Mar 12, 2026 | 18,350.00 | 18,780.00 | 18,240.00 | 18,460.00 | 18,460.00 | -0.27% | 298,708 |
| Mar 11, 2026 | 19,340.00 | 19,490.00 | 18,410.00 | 18,510.00 | 18,510.00 | -3.94% | 394,070 |
| Mar 10, 2026 | 19,600.00 | 19,680.00 | 19,090.00 | 19,270.00 | 19,270.00 | 2.17% | 296,917 |
| Mar 9, 2026 | 18,610.00 | 19,130.00 | 18,420.00 | 18,860.00 | 18,860.00 | -4.94% | 230,846 |
| 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 |