Kyung Dong Pharmaceutical Co., Ltd. (KOSDAQ:011040)
South Korea · Delayed Price · Currency is KRW 5,670.00
+80.00 (1.43%)
At close: Jan 23, 2026
Kyung Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,590.00 | 5,700.00 | 5,580.00 | 5,670.00 | 5,670.00 | 1.43% | 23,668 |
| Jan 22, 2026 | 5,590.00 | 5,620.00 | 5,580.00 | 5,590.00 | 5,590.00 | - | 38,043 |
| Jan 21, 2026 | 5,640.00 | 5,640.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.89% | 24,606 |
| Jan 20, 2026 | 5,500.00 | 5,650.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.08% | 88,204 |
| Jan 19, 2026 | 5,690.00 | 5,690.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.59% | 75,373 |
| Jan 16, 2026 | 5,750.00 | 5,750.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.87% | 31,471 |
| Jan 15, 2026 | 5,730.00 | 5,730.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.17% | 22,621 |
| Jan 14, 2026 | 5,740.00 | 5,740.00 | 5,660.00 | 5,730.00 | 5,730.00 | 0.53% | 27,163 |
| Jan 13, 2026 | 5,770.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.21% | 42,582 |
| Jan 12, 2026 | 5,770.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,770.00 | - | 15,580 |
| Jan 9, 2026 | 5,720.00 | 5,790.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.87% | 21,315 |
| Jan 8, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.04% | 28,486 |
| Jan 7, 2026 | 5,790.00 | 5,830.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.17% | 24,170 |
| Jan 6, 2026 | 5,840.00 | 5,840.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.86% | 31,832 |
| Jan 5, 2026 | 5,740.00 | 5,840.00 | 5,700.00 | 5,840.00 | 5,840.00 | 1.74% | 56,786 |
| Jan 2, 2026 | 5,840.00 | 5,870.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.71% | 58,812 |
| Dec 30, 2025 | 5,840.00 | 5,870.00 | 5,820.00 | 5,840.00 | 5,840.00 | - | 15,940 |
| Dec 29, 2025 | 6,010.00 | 6,020.00 | 5,820.00 | 5,840.00 | 5,840.00 | -4.11% | 74,749 |
| Dec 26, 2025 | 6,110.00 | 6,140.00 | 6,070.00 | 6,090.00 | 5,790.00 | - | 104,350 |
| Dec 24, 2025 | 6,100.00 | 6,120.00 | 6,040.00 | 6,090.00 | 5,790.00 | - | 26,236 |
| Dec 23, 2025 | 6,090.00 | 6,140.00 | 6,050.00 | 6,090.00 | 5,790.00 | - | 45,053 |
| Dec 22, 2025 | 6,090.00 | 6,140.00 | 6,070.00 | 6,090.00 | 5,790.00 | - | 33,549 |
| Dec 19, 2025 | 6,210.00 | 6,210.00 | 6,070.00 | 6,090.00 | 5,790.00 | 0.33% | 38,932 |
| Dec 18, 2025 | 6,160.00 | 6,160.00 | 6,010.00 | 6,070.00 | 5,770.99 | -1.46% | 69,836 |
| Dec 17, 2025 | 6,120.00 | 6,270.00 | 6,040.00 | 6,160.00 | 5,856.55 | 1.32% | 181,789 |
| Dec 16, 2025 | 6,060.00 | 6,110.00 | 6,030.00 | 6,080.00 | 5,780.49 | -0.65% | 27,885 |
| Dec 15, 2025 | 6,090.00 | 6,130.00 | 6,000.00 | 6,120.00 | 5,818.52 | 0.49% | 44,093 |
| Dec 12, 2025 | 6,060.00 | 6,090.00 | 6,050.00 | 6,090.00 | 5,790.00 | 0.50% | 26,621 |
| Dec 11, 2025 | 6,040.00 | 6,080.00 | 6,020.00 | 6,060.00 | 5,761.48 | 0.33% | 46,638 |
| Dec 10, 2025 | 6,040.00 | 6,090.00 | 6,000.00 | 6,040.00 | 5,742.46 | - | 28,610 |
| Dec 9, 2025 | 6,050.00 | 6,050.00 | 6,000.00 | 6,040.00 | 5,742.46 | - | 25,315 |
| Dec 8, 2025 | 6,040.00 | 6,080.00 | 6,000.00 | 6,040.00 | 5,742.46 | - | 25,550 |
| Dec 5, 2025 | 6,010.00 | 6,050.00 | 5,980.00 | 6,040.00 | 5,742.46 | 0.50% | 30,100 |
| Dec 4, 2025 | 6,040.00 | 6,060.00 | 5,990.00 | 6,010.00 | 5,713.94 | -0.50% | 22,664 |
| Dec 3, 2025 | 5,960.00 | 6,130.00 | 5,950.00 | 6,040.00 | 5,742.46 | 1.34% | 62,884 |
| Dec 2, 2025 | 5,930.00 | 5,980.00 | 5,920.00 | 5,960.00 | 5,666.40 | 0.51% | 12,527 |
| Dec 1, 2025 | 5,950.00 | 5,980.00 | 5,900.00 | 5,930.00 | 5,637.88 | 0.17% | 30,091 |
| Nov 28, 2025 | 5,840.00 | 5,970.00 | 5,840.00 | 5,920.00 | 5,628.37 | 1.02% | 36,609 |
| Nov 27, 2025 | 5,850.00 | 5,950.00 | 5,850.00 | 5,860.00 | 5,571.33 | -0.68% | 16,452 |
| Nov 26, 2025 | 5,800.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,609.36 | 1.20% | 25,576 |
| Nov 25, 2025 | 5,890.00 | 5,900.00 | 5,830.00 | 5,830.00 | 5,542.81 | -0.68% | 18,328 |
| Nov 24, 2025 | 5,890.00 | 5,930.00 | 5,860.00 | 5,870.00 | 5,580.84 | -0.51% | 15,500 |
| Nov 21, 2025 | 5,840.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,609.36 | 0.68% | 19,874 |
| Nov 20, 2025 | 5,790.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,571.33 | 0.86% | 19,991 |
| Nov 19, 2025 | 5,850.00 | 5,850.00 | 5,700.00 | 5,810.00 | 5,523.79 | -0.17% | 19,260 |
| Nov 18, 2025 | 5,880.00 | 5,880.00 | 5,810.00 | 5,820.00 | 5,533.30 | -0.85% | 15,266 |
| Nov 17, 2025 | 5,880.00 | 5,930.00 | 5,860.00 | 5,870.00 | 5,580.84 | - | 27,718 |
| Nov 14, 2025 | 5,840.00 | 5,900.00 | 5,750.00 | 5,870.00 | 5,580.84 | - | 34,229 |
| Nov 13, 2025 | 5,830.00 | 5,880.00 | 5,830.00 | 5,870.00 | 5,580.84 | 0.69% | 29,793 |
| Nov 12, 2025 | 5,840.00 | 5,840.00 | 5,750.00 | 5,830.00 | 5,542.81 | 1.22% | 20,858 |