Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

Korean Drug Co., Ltd. (014570.KQ)

Compare
4,615.00
+50.00
+(1.10%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20254,560.004,750.004,440.004,615.004,615.0046,913
Apr 4, 20254,360.004,565.004,360.004,565.004,565.0010,418
Apr 3, 20254,465.004,570.004,450.004,505.004,505.003,683
Apr 2, 20254,565.004,585.004,445.004,480.004,480.008,516
Apr 1, 20254,470.004,585.004,440.004,565.004,565.0016,731
Mar 31, 20254,520.004,520.004,425.004,465.004,465.0012,710
Mar 28, 20254,590.004,590.004,490.004,520.004,520.0018,631
Mar 27, 20254,595.004,625.004,545.004,605.004,605.008,448
Mar 26, 20254,640.004,640.004,555.004,595.004,595.008,019
Mar 25, 20254,610.004,640.004,580.004,595.004,595.008,774
Mar 24, 20254,650.004,655.004,600.004,610.004,610.0017,757
Mar 21, 20254,650.004,685.004,600.004,600.004,600.0036,082
Mar 20, 20254,790.004,820.004,660.004,675.004,675.00124,695
Mar 19, 20254,810.005,470.004,785.004,800.004,800.002,441,806
Mar 18, 20254,890.004,890.004,770.004,810.004,810.003,043
Mar 17, 20254,850.004,850.004,800.004,820.004,820.001,477
Mar 14, 20254,800.004,870.004,790.004,800.004,800.001,905
Mar 13, 20254,830.004,855.004,775.004,800.004,800.009,047
Mar 12, 20254,840.004,895.004,805.004,805.004,805.004,327
Mar 11, 20254,940.004,960.004,780.004,835.004,835.0010,559
Mar 10, 20255,000.005,000.004,930.004,930.004,930.004,244
Mar 7, 20254,990.005,000.004,925.004,990.004,990.003,506
Mar 6, 20255,000.005,050.004,960.004,990.004,990.003,245
Mar 5, 20254,895.005,080.004,895.004,985.004,985.008,023
Mar 4, 20254,900.004,990.004,860.004,975.004,975.007,200
Feb 28, 20254,970.004,970.004,850.004,860.004,860.008,217
Feb 27, 20255,070.005,090.004,955.004,970.004,970.0010,967
Feb 26, 20254,995.005,050.004,995.005,030.005,030.006,773
Feb 25, 20255,100.005,150.004,935.004,995.004,995.0042,514
Feb 24, 20255,170.005,260.005,100.005,150.005,150.009,782
Feb 21, 20255,000.005,270.004,950.005,170.005,170.0062,943
Feb 20, 20255,030.005,030.004,945.004,980.004,980.0012,261
Feb 19, 20254,975.005,080.004,930.005,010.005,010.0037,271
Feb 18, 20254,970.004,980.004,900.004,975.004,975.0010,002
Feb 17, 20254,915.004,975.004,860.004,965.004,965.008,352
Feb 14, 20254,840.004,965.004,810.004,915.004,915.0016,917
Feb 13, 20254,800.004,870.004,785.004,840.004,840.008,735
Feb 12, 20254,830.004,900.004,785.004,795.004,795.0010,704
Feb 11, 20254,835.004,910.004,800.004,830.004,830.0017,368
Feb 10, 20254,860.004,925.004,815.004,835.004,835.0019,672
Feb 7, 20254,815.005,600.004,775.004,840.004,840.00509,413
Feb 6, 20254,800.004,880.004,760.004,815.004,815.005,446
Feb 5, 20254,810.004,885.004,800.004,800.004,800.002,789
Feb 4, 20254,890.004,895.004,760.004,810.004,810.001,222
Feb 3, 20254,785.004,870.004,735.004,780.004,780.007,372
Jan 31, 20254,765.004,880.004,760.004,785.004,785.004,332
Jan 24, 20254,830.004,875.004,785.004,785.004,785.004,931
Jan 23, 20254,840.004,850.004,770.004,830.004,830.003,403
Jan 22, 20254,890.004,890.004,840.004,840.004,840.006,208
Jan 21, 20254,830.004,920.004,830.004,890.004,890.006,342
Jan 20, 20254,895.004,920.004,865.004,895.004,895.004,444
Jan 17, 20254,855.004,925.004,855.004,895.004,895.006,944
Jan 16, 20254,765.004,940.004,765.004,855.004,855.006,541
Jan 15, 20254,920.004,920.004,760.004,775.004,775.009,750
Jan 14, 20254,895.004,930.004,810.004,820.004,820.0026,129
Jan 13, 20254,890.005,010.004,870.004,895.004,895.006,989
Jan 10, 20254,920.004,985.004,815.004,890.004,890.009,173
Jan 9, 20254,980.004,980.004,895.004,920.004,920.007,317
Jan 8, 20255,000.005,350.004,865.004,910.004,910.00100,748
Jan 7, 20254,980.004,990.004,895.004,920.004,920.0012,385
Jan 6, 20254,750.005,020.004,745.004,990.004,990.0045,104
Jan 3, 20254,700.004,745.004,650.004,695.004,695.004,721
Jan 2, 20254,595.004,750.004,580.004,650.004,650.006,483
Dec 30, 20244,695.004,695.004,580.004,595.004,595.003,161
Dec 27, 2024 150.00 Dividend
Dec 27, 20244,700.004,700.004,580.004,595.004,595.0010,866
Dec 26, 20244,710.004,735.004,615.004,700.004,550.004,321
Dec 24, 20244,785.004,790.004,700.004,710.004,559.685,338
Dec 23, 20244,730.004,785.004,715.004,770.004,617.778,589
Dec 20, 20244,840.004,840.004,730.004,730.004,579.0416,096
Dec 19, 20244,860.004,860.004,515.004,840.004,685.5330,499
Dec 18, 20244,820.004,945.004,790.004,860.004,704.8937,092
Dec 17, 20244,980.005,470.004,710.004,845.004,690.37194,631
Dec 16, 20244,530.005,280.004,500.005,090.004,927.55676,778
Dec 13, 20244,495.004,525.004,255.004,450.004,307.9816,328
Dec 12, 20244,400.004,505.004,390.004,450.004,307.9813,830
Dec 11, 20244,380.004,425.004,295.004,400.004,259.575,278
Dec 10, 20244,155.004,330.004,155.004,290.004,153.0810,159
Dec 9, 20244,180.004,260.004,095.004,155.004,022.3912,012
Dec 6, 20244,330.004,360.004,180.004,270.004,133.7221,381
Dec 5, 20244,425.004,425.004,345.004,360.004,220.859,623
Dec 4, 20244,430.004,515.004,330.004,370.004,230.5331,315
Dec 3, 20244,490.004,590.004,485.004,520.004,375.744,115
Dec 2, 20244,560.004,570.004,480.004,490.004,346.709,568
Nov 29, 20244,610.004,630.004,520.004,560.004,414.474,929
Nov 28, 20244,610.004,630.004,590.004,610.004,462.873,101
Nov 27, 20244,600.004,610.004,560.004,605.004,458.037,889
Nov 26, 20244,580.004,600.004,535.004,580.004,433.832,737
Nov 25, 20244,480.004,580.004,470.004,580.004,433.838,676
Nov 22, 20244,505.004,570.004,465.004,470.004,327.3414,949
Nov 21, 20244,510.004,515.004,450.004,480.004,337.0213,629
Nov 20, 20244,560.004,560.004,505.004,540.004,395.112,250
Nov 19, 20244,510.004,625.004,505.004,550.004,404.7910,902
Nov 18, 20244,465.004,650.004,465.004,595.004,448.353,933
Nov 15, 20244,560.004,725.004,440.004,560.004,414.4718,623
Nov 14, 20244,635.004,680.004,560.004,610.004,462.8710,452
Nov 13, 20244,700.004,725.004,540.004,680.004,530.6422,431
Nov 12, 20244,800.004,885.004,690.004,700.004,550.0017,562
Nov 11, 20244,950.004,970.004,850.004,895.004,738.7812,882
Nov 8, 20244,960.005,000.004,930.004,950.004,792.0210,403
Nov 7, 20245,000.005,000.004,915.004,985.004,825.905,616
Nov 6, 20245,000.005,050.004,925.004,975.004,816.2212,680
Nov 5, 20244,985.005,010.004,930.005,000.004,840.434,307
Nov 4, 20244,990.004,990.004,900.004,985.004,825.909,731
Nov 1, 20244,900.004,940.004,795.004,900.004,743.628,958
Oct 31, 20244,930.004,930.004,810.004,900.004,743.626,193
Oct 30, 20244,905.004,940.004,870.004,925.004,767.825,752
Oct 29, 20244,880.004,890.004,785.004,875.004,719.424,745
Oct 28, 20244,795.004,920.004,770.004,880.004,724.2612,838
Oct 25, 20244,840.004,900.004,750.004,805.004,651.6523,319
Oct 24, 20244,815.004,880.004,800.004,835.004,680.6927,050
Oct 23, 20244,960.005,080.004,850.004,880.004,724.2630,892
Oct 22, 20245,090.005,110.004,945.004,950.004,792.0240,131
Oct 21, 20245,240.005,240.005,080.005,090.004,927.5568,988
Oct 18, 20245,070.005,880.005,070.005,160.004,995.321,080,746
Oct 17, 20245,130.005,140.005,070.005,070.004,908.194,362
Oct 16, 20245,020.005,240.005,010.005,140.004,975.9626,421
Oct 15, 20245,010.005,080.004,975.005,020.004,859.794,827
Oct 14, 20244,995.005,040.004,950.005,000.004,840.438,097
Oct 11, 20245,080.005,080.004,995.004,995.004,835.584,098
Oct 10, 20245,090.005,120.004,995.005,040.004,879.157,294
Oct 8, 20245,090.005,090.004,995.005,030.004,869.473,457
Oct 7, 20245,090.005,090.004,995.005,070.004,908.194,538
Oct 4, 20245,010.005,060.005,000.005,040.004,879.153,831
Oct 2, 20244,995.005,050.004,930.005,000.004,840.4310,944
Sep 30, 20244,995.005,020.004,955.005,010.004,850.118,639
Sep 27, 20245,080.005,120.005,000.005,040.004,879.1515,077
Sep 26, 20245,140.005,140.005,030.005,070.004,908.1913,723
Sep 25, 20245,130.005,170.005,010.005,110.004,946.926,352
Sep 24, 20245,150.005,160.005,070.005,130.004,966.289,142
Sep 23, 20245,130.005,170.005,100.005,160.004,995.328,410
Sep 20, 20245,080.005,170.005,060.005,150.004,985.6410,511
Sep 19, 20245,040.005,090.005,010.005,080.004,917.878,867
Sep 13, 20245,000.005,010.004,950.005,010.004,850.1110,175
Sep 12, 20244,940.005,010.004,905.004,995.004,835.587,450
Sep 11, 20244,960.004,980.004,860.004,880.004,724.2615,836
Sep 10, 20244,920.005,020.004,885.004,955.004,796.8611,448
Sep 9, 20244,860.004,940.004,800.004,915.004,758.1422,569
Sep 6, 20245,110.005,130.004,875.004,880.004,724.2645,280
Sep 5, 20245,140.005,220.004,995.005,140.004,975.9618,283
Sep 4, 20245,110.005,320.005,090.005,140.004,975.9615,137
Sep 3, 20245,380.005,380.005,270.005,300.005,130.8511,333
Sep 2, 20245,340.005,350.005,270.005,310.005,140.5313,152
Aug 30, 20245,380.005,390.005,260.005,340.005,169.5714,401
Aug 29, 20245,380.005,420.005,230.005,270.005,101.8119,455
Aug 28, 20245,350.005,490.005,350.005,380.005,208.305,176
Aug 27, 20245,420.005,430.005,340.005,400.005,227.668,612
Aug 26, 20245,370.005,500.005,360.005,420.005,247.0216,656
Aug 23, 20245,350.005,430.005,300.005,400.005,227.669,824
Aug 22, 20245,560.005,650.005,350.005,360.005,188.9424,244
Aug 21, 20245,600.005,620.005,430.005,620.005,440.6433,133
Aug 20, 20245,570.005,760.005,410.005,600.005,421.2879,840
Aug 19, 20245,320.005,800.005,170.005,550.005,372.87136,865
Aug 16, 20245,260.005,320.005,250.005,270.005,101.8117,788
Aug 14, 20245,220.005,270.005,160.005,250.005,082.4517,603
Aug 13, 20245,300.005,300.005,150.005,190.005,024.3618,807
Aug 12, 20245,300.005,410.005,240.005,290.005,121.1729,220
Aug 9, 20245,200.005,360.005,200.005,300.005,130.8523,545
Aug 8, 20245,030.005,280.004,930.005,200.005,034.0449,470
Aug 7, 20244,860.005,090.004,780.005,030.004,869.4752,084
Aug 6, 20244,480.005,600.004,480.004,860.004,704.89686,318
Aug 5, 20245,400.005,430.004,500.004,500.004,356.3883,800
Aug 2, 20245,540.005,600.005,440.005,450.005,276.0617,983
Aug 1, 20245,500.005,610.005,480.005,600.005,421.2828,770
Jul 31, 20245,490.005,590.005,490.005,500.005,324.4719,550
Jul 30, 20245,440.005,520.005,390.005,490.005,314.7920,805
Jul 29, 20245,420.005,520.005,390.005,390.005,217.9830,072
Jul 26, 20245,360.005,480.005,310.005,420.005,247.0222,733
Jul 25, 20245,430.005,470.005,350.005,380.005,208.3018,216
Jul 24, 20245,370.005,470.005,320.005,430.005,256.7022,984
Jul 23, 20245,290.005,400.005,290.005,380.005,208.3012,315
Jul 22, 20245,260.005,340.005,200.005,320.005,150.2117,465
Jul 19, 20245,340.005,360.005,200.005,260.005,092.1367,335
Jul 18, 20245,720.006,340.005,340.005,340.005,169.571,129,469
Jul 17, 20245,620.005,800.005,620.005,720.005,537.4522,353
Jul 16, 20245,610.005,680.005,570.005,670.005,489.0414,530
Jul 15, 20245,520.005,680.005,520.005,610.005,430.9619,793
Jul 12, 20245,490.005,620.005,480.005,520.005,343.8313,700
Jul 11, 20245,560.005,590.005,440.005,550.005,372.8715,262
Jul 10, 20245,540.005,620.005,500.005,560.005,382.557,974
Jul 9, 20245,530.005,610.005,500.005,540.005,363.196,132
Jul 8, 20245,460.005,550.005,460.005,530.005,353.5111,010
Jul 5, 20245,380.005,470.005,380.005,460.005,285.748,342
Jul 4, 20245,410.005,500.005,300.005,440.005,266.3825,394
Jul 3, 20245,470.005,530.005,410.005,460.005,285.749,765
Jul 2, 20245,550.005,550.005,400.005,480.005,305.1113,005
Jul 1, 20245,550.005,550.005,450.005,550.005,372.878,637
Jun 28, 20245,540.005,600.005,500.005,550.005,372.875,161
Jun 27, 20245,540.005,580.005,480.005,540.005,363.195,778
Jun 26, 20245,520.005,550.005,470.005,540.005,363.196,749
Jun 25, 20245,520.005,580.005,460.005,500.005,324.477,437
Jun 24, 20245,630.005,690.005,440.005,520.005,343.8322,004
Jun 21, 20245,600.005,700.005,560.005,620.005,440.6415,908
Jun 20, 20245,580.005,720.005,550.005,640.005,460.0041,559
Jun 19, 20245,650.005,750.005,480.005,560.005,382.55110,050
Jun 18, 20245,900.006,070.005,560.005,750.005,566.49265,650
Jun 17, 20246,240.006,240.006,010.006,210.006,011.8156,802
Jun 14, 20246,170.006,250.006,150.006,240.006,040.8514,771
Jun 13, 20246,240.006,240.006,190.006,240.006,040.8510,708
Jun 12, 20246,230.006,260.006,160.006,240.006,040.855,895
Jun 11, 20246,210.006,310.006,150.006,230.006,031.177,353
Jun 10, 20246,270.006,270.006,090.006,260.006,060.2118,257
Jun 7, 20246,280.006,360.006,180.006,280.006,079.5711,229
Jun 5, 20246,200.006,370.006,170.006,290.006,089.2625,898
Jun 4, 20246,210.006,260.006,110.006,200.006,002.1317,347
Jun 3, 20246,050.006,340.006,000.006,220.006,021.4965,796
May 31, 20246,060.006,100.005,960.006,050.005,856.9214,447
May 30, 20245,940.006,070.005,900.006,060.005,866.6017,438
May 29, 20246,010.006,020.005,890.005,940.005,750.4314,764
May 28, 20245,990.006,040.005,950.005,960.005,769.795,758
May 27, 20245,980.006,030.005,930.005,960.005,769.7910,065
May 24, 20246,010.006,010.005,900.005,980.005,789.1514,895
May 23, 20246,040.006,040.005,950.006,010.005,818.1912,856
May 22, 20246,000.006,020.005,940.005,970.005,779.4717,893
May 21, 20246,020.006,060.005,950.006,000.005,808.5116,992
May 20, 20246,180.006,230.005,950.006,010.005,818.1987,276
May 17, 20246,230.006,250.006,190.006,230.006,031.176,797
May 16, 20246,210.006,270.006,190.006,230.006,031.176,485
May 14, 20246,150.006,230.006,120.006,210.006,011.816,120
May 13, 20246,230.006,230.006,100.006,150.005,953.728,609
May 10, 20246,220.006,220.006,150.006,160.005,963.4010,588
May 9, 20246,200.006,210.006,150.006,200.006,002.138,296
May 8, 20246,070.006,230.006,070.006,200.006,002.1327,655
May 7, 20246,280.006,280.006,180.006,200.006,002.1312,176
May 3, 20246,210.006,270.006,120.006,180.005,982.7723,364
May 2, 20246,190.006,220.006,050.006,150.005,953.7249,017
Apr 30, 20246,300.006,440.006,160.006,190.005,992.45188,646
Apr 29, 20246,640.006,700.006,500.006,540.006,331.2841,500
Apr 26, 20246,640.006,680.006,560.006,640.006,428.0811,996
Apr 25, 20246,520.006,700.006,520.006,640.006,428.0813,327
Apr 24, 20246,630.006,680.006,580.006,590.006,379.6810,967
Apr 23, 20246,580.006,730.006,560.006,590.006,379.6810,521
Apr 22, 20246,510.006,680.006,510.006,580.006,370.0015,184
Apr 19, 20246,610.006,610.006,500.006,570.006,360.3211,330
Apr 18, 20246,530.006,640.006,530.006,610.006,399.0412,526
Apr 17, 20246,490.006,560.006,450.006,530.006,321.6015,369
Apr 16, 20246,530.006,570.006,440.006,490.006,282.8735,709
Apr 15, 20246,650.006,730.006,540.006,600.006,389.3615,186
Apr 12, 20246,520.006,720.006,490.006,700.006,486.1736,470
Apr 11, 20246,650.006,670.006,480.006,500.006,292.5565,633
Apr 9, 20246,770.006,800.006,690.006,700.006,486.1721,604
Apr 8, 20246,830.006,840.006,760.006,770.006,553.9423,631