DongKook Pharmaceutical Co., Ltd. 086450
KRX · South Korea · Health Technology
KRW 22,950.00+800.00 (+3.61%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 22,700.00 | +2.48% | KRW 22,800.00 | KRW 23,350.00 | KRW 22,200.00 | 212.56K |
| 2026-10-01 | KRW 22,150.00 | +3.02% | KRW 21,700.00 | KRW 22,400.00 | KRW 21,600.00 | 447.05K |
| 2026-09-30 | KRW 21,500.00 | +0.47% | KRW 21,500.00 | KRW 22,250.00 | KRW 21,300.00 | 423.37K |
| 2026-09-29 | KRW 21,400.00 | +1.66% | KRW 20,700.00 | KRW 21,550.00 | KRW 20,400.00 | 322.54K |
| 2026-09-28 | KRW 21,050.00 | -1.41% | KRW 21,600.00 | KRW 21,600.00 | KRW 21,000.00 | 243.32K |
| 2026-09-23 | KRW 21,350.00 | +4.15% | KRW 20,400.00 | KRW 22,400.00 | KRW 20,150.00 | 821.17K |
| 2026-09-22 | KRW 20,500.00 | -2.84% | KRW 21,000.00 | KRW 21,100.00 | KRW 20,000.00 | 376.76K |
| 2026-09-21 | KRW 21,100.00 | +2.18% | KRW 20,900.00 | KRW 21,750.00 | KRW 20,800.00 | 354.71K |
| 2026-09-18 | KRW 20,650.00 | -2.13% | KRW 21,000.00 | KRW 21,400.00 | KRW 20,600.00 | 328.34K |
| 2026-09-17 | KRW 21,100.00 | +1.20% | KRW 20,900.00 | KRW 21,200.00 | KRW 20,500.00 | 286.35K |
| 2026-09-16 | KRW 20,850.00 | +2.71% | KRW 20,250.00 | KRW 21,150.00 | KRW 20,000.00 | 351.95K |
| 2026-09-15 | KRW 20,300.00 | -0.98% | KRW 20,550.00 | KRW 20,900.00 | KRW 20,150.00 | 352.00K |
| 2026-09-14 | KRW 20,500.00 | +3.27% | KRW 19,880.00 | KRW 20,800.00 | KRW 19,560.00 | 592.73K |
| 2026-09-11 | KRW 19,850.00 | +1.17% | KRW 19,400.00 | KRW 20,300.00 | KRW 19,310.00 | 331.10K |
| 2026-09-10 | KRW 19,620.00 | -0.61% | KRW 19,610.00 | KRW 19,720.00 | KRW 19,180.00 | 275.26K |
| 2026-09-09 | KRW 19,740.00 | -0.95% | KRW 19,750.00 | KRW 19,950.00 | KRW 19,350.00 | 381.19K |
| 2026-09-08 | KRW 19,930.00 | -4.18% | KRW 21,000.00 | KRW 21,000.00 | KRW 19,900.00 | 604.86K |
| 2026-09-07 | KRW 20,800.00 | -3.70% | KRW 21,550.00 | KRW 21,550.00 | KRW 20,550.00 | 400.55K |
| 2026-09-04 | KRW 21,600.00 | -0.92% | KRW 22,500.00 | KRW 23,250.00 | KRW 20,850.00 | 747.61K |
| 2026-09-03 | KRW 21,800.00 | -0.23% | KRW 21,800.00 | KRW 23,400.00 | KRW 21,350.00 | 962.97K |
| 2026-09-02 | KRW 21,850.00 | -0.23% | KRW 21,450.00 | KRW 22,600.00 | KRW 21,450.00 | 706.52K |
| 2026-09-01 | KRW 21,900.00 | -1.57% | KRW 22,550.00 | KRW 23,050.00 | KRW 21,600.00 | 767.05K |
| 2026-08-31 | KRW 22,250.00 | +3.49% | KRW 21,700.00 | KRW 22,500.00 | KRW 21,000.00 | 1.77M |
| 2026-08-28 | KRW 21,500.00 | +15.34% | KRW 18,700.00 | KRW 21,750.00 | KRW 18,650.00 | 1.20M |
| 2026-08-27 | KRW 18,640.00 | -2.92% | KRW 19,110.00 | KRW 19,300.00 | KRW 18,570.00 | 333.48K |
| 2026-08-26 | KRW 19,200.00 | +1.86% | KRW 18,980.00 | KRW 19,770.00 | KRW 18,850.00 | 439.76K |
| 2026-08-25 | KRW 18,850.00 | -1.87% | KRW 18,950.00 | KRW 19,080.00 | KRW 18,470.00 | 275.56K |
| 2026-08-24 | KRW 19,210.00 | +8.10% | KRW 17,910.00 | KRW 19,460.00 | KRW 17,820.00 | 517.52K |
| 2026-08-21 | KRW 17,770.00 | -3.95% | KRW 18,250.00 | KRW 18,250.00 | KRW 17,650.00 | 407.33K |
| 2026-08-20 | KRW 18,500.00 | +2.78% | KRW 18,460.00 | KRW 18,620.00 | KRW 18,110.00 | 217.74K |
| 2026-08-19 | KRW 18,000.00 | -1.10% | KRW 18,030.00 | KRW 18,670.00 | KRW 17,840.00 | 324.88K |
| 2026-08-18 | KRW 18,200.00 | -7.71% | KRW 19,610.00 | KRW 19,730.00 | KRW 18,150.00 | 582.90K |
| 2026-08-14 | KRW 19,720.00 | -3.57% | KRW 20,500.00 | KRW 21,250.00 | KRW 19,200.00 | 681.38K |
| 2026-08-13 | KRW 20,450.00 | -5.32% | KRW 21,400.00 | KRW 21,900.00 | KRW 20,350.00 | 314.64K |
| 2026-08-12 | KRW 21,600.00 | +0.70% | KRW 21,500.00 | KRW 22,400.00 | KRW 20,050.00 | 624.63K |
| 2026-08-11 | KRW 21,450.00 | +6.72% | KRW 20,200.00 | KRW 22,200.00 | KRW 20,050.00 | 640.60K |
| 2026-08-10 | KRW 20,100.00 | +4.15% | KRW 19,330.00 | KRW 20,400.00 | KRW 19,140.00 | 282.96K |
| 2026-08-07 | KRW 19,300.00 | +0.52% | KRW 19,160.00 | KRW 19,300.00 | KRW 18,700.00 | 167.94K |
| 2026-08-06 | KRW 19,200.00 | +4.80% | KRW 18,320.00 | KRW 19,270.00 | KRW 18,170.00 | 279.58K |
| 2026-08-05 | KRW 18,320.00 | +0.49% | KRW 18,510.00 | KRW 18,580.00 | KRW 18,240.00 | 168.88K |
| 2026-08-04 | KRW 18,230.00 | +3.76% | KRW 17,770.00 | KRW 18,300.00 | KRW 17,740.00 | 200.37K |
| 2026-08-03 | KRW 17,570.00 | +0.40% | KRW 17,550.00 | KRW 18,070.00 | KRW 17,120.00 | 208.43K |
| 2026-07-31 | KRW 17,500.00 | +2.10% | KRW 17,610.00 | KRW 17,680.00 | KRW 17,210.00 | 233.44K |
| 2026-07-30 | KRW 17,140.00 | +0.59% | KRW 16,500.00 | KRW 17,840.00 | KRW 16,500.00 | 253.52K |
| 2026-07-29 | KRW 17,040.00 | -2.41% | KRW 17,510.00 | KRW 17,920.00 | KRW 16,470.00 | 354.09K |
| 2026-07-28 | KRW 17,460.00 | -6.03% | KRW 18,300.00 | KRW 18,340.00 | KRW 17,290.00 | 261.03K |
| 2026-07-27 | KRW 18,580.00 | +1.92% | KRW 18,420.00 | KRW 18,800.00 | KRW 18,200.00 | 172.09K |
| 2026-07-24 | KRW 18,230.00 | -1.83% | KRW 18,480.00 | KRW 18,960.00 | KRW 18,190.00 | 182.40K |
| 2026-07-23 | KRW 18,570.00 | +2.03% | KRW 18,320.00 | KRW 18,590.00 | KRW 18,170.00 | 268.48K |
| 2026-07-22 | KRW 18,200.00 | -3.29% | KRW 19,120.00 | KRW 19,290.00 | KRW 18,200.00 | 219.29K |
| 2026-07-21 | KRW 18,820.00 | +2.56% | KRW 18,210.00 | KRW 18,960.00 | KRW 18,110.00 | 205.01K |
| 2026-07-20 | KRW 18,350.00 | -4.87% | KRW 19,000.00 | KRW 19,090.00 | KRW 18,220.00 | 223.31K |
| 2026-07-16 | KRW 19,290.00 | +1.21% | KRW 19,600.00 | KRW 19,720.00 | KRW 18,970.00 | 264.74K |
| 2026-07-15 | KRW 19,060.00 | -0.73% | KRW 19,450.00 | KRW 19,600.00 | KRW 18,820.00 | 188.26K |
| 2026-07-14 | KRW 19,200.00 | -0.26% | KRW 19,110.00 | KRW 20,450.00 | KRW 18,780.00 | 299.04K |
| 2026-07-13 | KRW 19,250.00 | +0.36% | KRW 19,200.00 | KRW 20,650.00 | KRW 19,130.00 | 375.10K |
| 2026-07-10 | KRW 19,180.00 | +4.69% | KRW 18,400.00 | KRW 19,800.00 | KRW 18,400.00 | 239.16K |
| 2026-07-09 | KRW 18,320.00 | -2.08% | KRW 18,550.00 | KRW 18,850.00 | KRW 18,050.00 | 205.78K |
| 2026-07-08 | KRW 18,710.00 | -3.71% | KRW 19,350.00 | KRW 19,530.00 | KRW 18,000.00 | 274.66K |
| 2026-07-07 | KRW 19,430.00 | +1.62% | KRW 18,810.00 | KRW 19,810.00 | KRW 18,770.00 | 285.20K |
| 2026-07-06 | KRW 19,120.00 | -4.88% | KRW 20,050.00 | KRW 20,100.00 | KRW 18,910.00 | 204.89K |
| 2026-07-03 | KRW 20,100.00 | -1.71% | KRW 20,750.00 | KRW 20,750.00 | KRW 19,620.00 | 294.09K |
| 2026-07-02 | KRW 20,450.00 | +1.49% | KRW 19,990.00 | KRW 20,850.00 | KRW 19,850.00 | 502.83K |
| 2026-07-01 | KRW 20,150.00 | +5.11% | KRW 19,270.00 | KRW 20,400.00 | KRW 19,050.00 | 498.21K |
| 2026-06-30 | KRW 19,170.00 | +1.27% | KRW 18,810.00 | KRW 19,310.00 | KRW 18,530.00 | 354.63K |
| 2026-06-29 | KRW 18,930.00 | +11.16% | KRW 17,040.00 | KRW 18,940.00 | KRW 17,040.00 | 524.44K |
| 2026-06-26 | KRW 17,030.00 | -4.54% | KRW 18,000.00 | KRW 18,010.00 | KRW 16,690.00 | 288.90K |
| 2026-06-25 | KRW 17,840.00 | -1.92% | KRW 18,200.00 | KRW 18,460.00 | KRW 17,840.00 | 187.41K |
| 2026-06-24 | KRW 18,190.00 | +5.27% | KRW 17,130.00 | KRW 18,490.00 | KRW 17,130.00 | 456.84K |
| 2026-06-23 | KRW 17,280.00 | -6.44% | KRW 18,220.00 | KRW 18,230.00 | KRW 17,280.00 | 374.70K |
| 2026-06-22 | KRW 18,470.00 | +1.26% | KRW 19,970.00 | KRW 19,970.00 | KRW 18,200.00 | 701.40K |
| 2026-06-19 | KRW 18,240.00 | -3.03% | KRW 18,810.00 | KRW 18,960.00 | KRW 17,760.00 | 323.42K |
| 2026-06-18 | KRW 18,810.00 | -4.52% | KRW 19,540.00 | KRW 19,540.00 | KRW 18,790.00 | 298.31K |
| 2026-06-17 | KRW 19,700.00 | +1.03% | KRW 19,450.00 | KRW 20,250.00 | KRW 19,020.00 | 269.54K |
| 2026-06-16 | KRW 19,500.00 | +0.21% | KRW 19,570.00 | KRW 19,780.00 | KRW 19,200.00 | 285.66K |
| 2026-06-15 | KRW 19,460.00 | +1.46% | KRW 19,550.00 | KRW 19,830.00 | KRW 18,950.00 | 500.90K |
| 2026-06-12 | KRW 19,180.00 | +1.27% | KRW 19,160.00 | KRW 19,800.00 | KRW 18,400.00 | 841.95K |
| 2026-06-11 | KRW 18,940.00 | +4.07% | KRW 18,030.00 | KRW 18,950.00 | KRW 17,740.00 | 2.14M |
| 2026-06-10 | KRW 18,200.00 | +2.65% | KRW 17,650.00 | KRW 18,680.00 | KRW 17,630.00 | 10 |
| 2026-06-09 | KRW 17,730.00 | +7.19% | KRW 16,700.00 | KRW 18,310.00 | KRW 16,700.00 | 669.72K |
| 2026-06-08 | KRW 16,540.00 | -6.76% | KRW 17,100.00 | KRW 17,160.00 | KRW 16,460.00 | 409.28K |
| 2026-06-05 | KRW 17,740.00 | -4.26% | KRW 19,150.00 | KRW 19,160.00 | KRW 17,720.00 | 644.25K |
| 2026-06-04 | KRW 18,530.00 | +0.05% | KRW 18,660.00 | KRW 18,790.00 | KRW 18,080.00 | 449.70K |
| 2026-06-02 | KRW 18,520.00 | -3.64% | KRW 19,220.00 | KRW 19,290.00 | KRW 18,430.00 | 386.83K |
| 2026-06-01 | KRW 19,220.00 | -2.29% | KRW 19,500.00 | KRW 19,710.00 | KRW 18,960.00 | 437.00K |
| 2026-05-29 | KRW 19,670.00 | -2.38% | KRW 20,250.00 | KRW 20,500.00 | KRW 19,280.00 | 327.61K |
| 2026-05-28 | KRW 20,150.00 | -2.66% | KRW 20,600.00 | KRW 20,650.00 | KRW 19,600.00 | 338.79K |
| 2026-05-27 | KRW 20,700.00 | -3.72% | KRW 21,000.00 | KRW 21,500.00 | KRW 20,200.00 | 412.71K |
| 2026-05-26 | KRW 21,500.00 | -3.59% | KRW 22,300.00 | KRW 22,300.00 | KRW 21,200.00 | 410.48K |
| 2026-05-22 | KRW 22,300.00 | +6.70% | KRW 21,050.00 | KRW 22,650.00 | KRW 21,050.00 | 371.02K |