Kyung Dong Pharmaceutical Co., Ltd. (KOSDAQ:011040)
South Korea · Delayed Price · Currency is KRW 5,480.00
+20.00 (0.37%)
At close: Apr 1, 2026
Kyung Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,440.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.37% | 64,142 |
| Mar 31, 2026 | 5,450.00 | 5,490.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.55% | 35,426 |
| Mar 30, 2026 | 5,510.00 | 5,510.00 | 5,410.00 | 5,490.00 | 5,490.00 | -0.36% | 18,924 |
| Mar 27, 2026 | 5,510.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | - | 29,673 |
| Mar 26, 2026 | 5,520.00 | 5,600.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.36% | 24,387 |
| Mar 25, 2026 | 5,470.00 | 5,550.00 | 5,450.00 | 5,530.00 | 5,530.00 | 1.10% | 42,080 |
| Mar 24, 2026 | 5,470.00 | 5,480.00 | 5,390.00 | 5,470.00 | 5,470.00 | 0.37% | 39,514 |
| Mar 23, 2026 | 5,520.00 | 5,540.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.27% | 30,216 |
| Mar 20, 2026 | 5,440.00 | 5,530.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1.47% | 23,871 |
| Mar 19, 2026 | 5,430.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.55% | 39,034 |
| Mar 18, 2026 | 5,470.00 | 5,550.00 | 5,420.00 | 5,470.00 | 5,470.00 | - | 30,773 |
| Mar 17, 2026 | 5,480.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.18% | 23,148 |
| Mar 16, 2026 | 5,460.00 | 5,480.00 | 5,410.00 | 5,480.00 | 5,480.00 | 0.18% | 18,373 |
| Mar 13, 2026 | 5,470.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.18% | 31,847 |
| Mar 12, 2026 | 5,470.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.18% | 15,912 |
| Mar 11, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.67% | 23,983 |
| Mar 10, 2026 | 5,410.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | 0.94% | 38,373 |
| Mar 9, 2026 | 5,380.00 | 5,500.00 | 5,300.00 | 5,330.00 | 5,330.00 | -3.09% | 57,322 |
| Mar 6, 2026 | 5,540.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.90% | 24,289 |
| Mar 5, 2026 | 5,470.00 | 5,550.00 | 5,460.00 | 5,550.00 | 5,550.00 | 4.91% | 66,780 |
| Mar 4, 2026 | 5,630.00 | 5,630.00 | 5,290.00 | 5,290.00 | 5,290.00 | -6.70% | 124,242 |
| Mar 3, 2026 | 5,730.00 | 5,800.00 | 5,640.00 | 5,670.00 | 5,670.00 | -3.08% | 68,536 |
| Feb 27, 2026 | 5,860.00 | 5,950.00 | 5,730.00 | 5,850.00 | 5,850.00 | -0.51% | 49,006 |
| Feb 26, 2026 | 5,980.00 | 5,980.00 | 5,800.00 | 5,880.00 | 5,880.00 | -1.51% | 103,614 |
| Feb 25, 2026 | 6,000.00 | 6,010.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.50% | 49,287 |
| Feb 24, 2026 | 6,050.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.50% | 47,931 |
| Feb 23, 2026 | 5,920.00 | 6,260.00 | 5,910.00 | 6,030.00 | 6,030.00 | 2.03% | 121,534 |
| Feb 20, 2026 | 5,880.00 | 5,940.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.51% | 40,593 |
| Feb 19, 2026 | 5,820.00 | 5,880.00 | 5,750.00 | 5,880.00 | 5,880.00 | 3.16% | 72,323 |
| Feb 13, 2026 | 5,710.00 | 5,710.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.18% | 20,463 |
| Feb 12, 2026 | 5,670.00 | 5,710.00 | 5,640.00 | 5,710.00 | 5,710.00 | 0.71% | 31,035 |
| Feb 11, 2026 | 5,620.00 | 5,680.00 | 5,610.00 | 5,670.00 | 5,670.00 | 1.07% | 26,361 |
| Feb 10, 2026 | 5,580.00 | 5,610.00 | 5,560.00 | 5,610.00 | 5,610.00 | 0.54% | 35,427 |
| Feb 9, 2026 | 5,560.00 | 5,630.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.36% | 66,699 |
| Feb 6, 2026 | 5,580.00 | 5,580.00 | 5,430.00 | 5,560.00 | 5,560.00 | -0.36% | 62,427 |
| Feb 5, 2026 | 5,580.00 | 5,600.00 | 5,530.00 | 5,580.00 | 5,580.00 | -0.18% | 46,219 |
| Feb 4, 2026 | 5,580.00 | 5,600.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.18% | 27,008 |
| Feb 3, 2026 | 5,620.00 | 5,630.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.36% | 74,482 |
| Feb 2, 2026 | 5,700.00 | 5,700.00 | 5,530.00 | 5,600.00 | 5,600.00 | -1.75% | 41,612 |
| Jan 30, 2026 | 5,730.00 | 5,750.00 | 5,660.00 | 5,700.00 | 5,700.00 | -0.52% | 31,282 |
| Jan 29, 2026 | 5,700.00 | 5,740.00 | 5,640.00 | 5,730.00 | 5,730.00 | 0.53% | 60,257 |
| Jan 28, 2026 | 5,750.00 | 5,790.00 | 5,690.00 | 5,700.00 | 5,700.00 | -1.55% | 71,317 |
| Jan 27, 2026 | 5,750.00 | 5,790.00 | 5,680.00 | 5,790.00 | 5,790.00 | 0.52% | 21,292 |
| Jan 26, 2026 | 5,710.00 | 5,770.00 | 5,690.00 | 5,760.00 | 5,760.00 | 1.59% | 23,880 |
| 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 |