Kyung Dong Pharmaceutical Co., Ltd. (KOSDAQ:011040)
South Korea · Delayed Price · Currency is KRW 5,720.00
-50.00 (-0.87%)
At close: Oct 30, 2025
Kyung Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,830.00 | 5,830.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.87% | 35,784 |
| Oct 29, 2025 | 5,820.00 | 5,840.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.37% | 77,974 |
| Oct 28, 2025 | 5,820.00 | 5,860.00 | 5,790.00 | 5,850.00 | 5,850.00 | 0.52% | 18,368 |
| Oct 27, 2025 | 5,820.00 | 5,830.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.34% | 26,500 |
| Oct 24, 2025 | 5,840.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.51% | 28,283 |
| Oct 23, 2025 | 5,830.00 | 5,860.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.17% | 20,979 |
| Oct 22, 2025 | 5,840.00 | 5,840.00 | 5,790.00 | 5,840.00 | 5,840.00 | -0.17% | 21,389 |
| Oct 21, 2025 | 5,820.00 | 5,860.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.34% | 24,030 |
| Oct 20, 2025 | 5,820.00 | 5,850.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.17% | 10,497 |
| Oct 17, 2025 | 5,860.00 | 5,870.00 | 5,820.00 | 5,820.00 | 5,820.00 | -0.68% | 13,984 |
| Oct 16, 2025 | 5,770.00 | 5,880.00 | 5,770.00 | 5,860.00 | 5,860.00 | 1.03% | 50,770 |
| Oct 15, 2025 | 5,780.00 | 5,840.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.35% | 12,318 |
| Oct 14, 2025 | 5,750.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.52% | 19,719 |
| Oct 13, 2025 | 5,750.00 | 5,790.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.03% | 26,648 |
| Oct 10, 2025 | 5,840.00 | 5,840.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.85% | 19,698 |
| Oct 2, 2025 | 5,810.00 | 5,930.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.34% | 17,246 |
| Oct 1, 2025 | 5,820.00 | 5,840.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.17% | 15,853 |
| Sep 30, 2025 | 5,840.00 | 5,840.00 | 5,770.00 | 5,830.00 | 5,830.00 | -0.17% | 13,950 |
| Sep 29, 2025 | 5,880.00 | 5,880.00 | 5,790.00 | 5,840.00 | 5,840.00 | -0.51% | 17,249 |
| Sep 26, 2025 | 5,820.00 | 5,870.00 | 5,730.00 | 5,870.00 | 5,870.00 | 0.86% | 50,504 |
| Sep 25, 2025 | 5,820.00 | 5,850.00 | 5,760.00 | 5,820.00 | 5,820.00 | - | 14,745 |
| Sep 24, 2025 | 5,880.00 | 5,900.00 | 5,770.00 | 5,820.00 | 5,820.00 | -1.02% | 58,509 |
| Sep 23, 2025 | 5,890.00 | 5,910.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.17% | 31,132 |
| Sep 22, 2025 | 5,880.00 | 5,900.00 | 5,850.00 | 5,890.00 | 5,890.00 | 0.17% | 25,014 |
| Sep 19, 2025 | 5,940.00 | 5,950.00 | 5,870.00 | 5,880.00 | 5,880.00 | -1.01% | 29,150 |
| Sep 18, 2025 | 5,910.00 | 5,950.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.68% | 25,918 |
| Sep 17, 2025 | 5,950.00 | 5,960.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.84% | 25,562 |
| Sep 16, 2025 | 5,940.00 | 5,990.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.17% | 31,020 |
| Sep 15, 2025 | 5,910.00 | 5,990.00 | 5,910.00 | 5,940.00 | 5,940.00 | -0.17% | 22,469 |
| Sep 12, 2025 | 6,000.00 | 6,010.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.50% | 31,684 |
| Sep 11, 2025 | 6,000.00 | 6,010.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.33% | 20,993 |
| Sep 10, 2025 | 5,950.00 | 6,020.00 | 5,930.00 | 6,000.00 | 6,000.00 | - | 48,954 |
| Sep 9, 2025 | 5,970.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.50% | 40,985 |
| Sep 8, 2025 | 5,920.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,970.00 | 0.67% | 39,906 |
| Sep 5, 2025 | 5,900.00 | 5,980.00 | 5,890.00 | 5,930.00 | 5,930.00 | 0.51% | 19,578 |
| Sep 4, 2025 | 5,820.00 | 5,910.00 | 5,810.00 | 5,900.00 | 5,900.00 | 1.55% | 34,152 |
| Sep 3, 2025 | 5,740.00 | 5,820.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.69% | 29,931 |
| Sep 2, 2025 | 5,770.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | - | 50,744 |
| Sep 1, 2025 | 5,820.00 | 5,820.00 | 5,740.00 | 5,770.00 | 5,770.00 | -1.03% | 79,268 |
| Aug 29, 2025 | 5,860.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.51% | 104,296 |
| Aug 28, 2025 | 5,900.00 | 5,930.00 | 5,840.00 | 5,860.00 | 5,860.00 | -0.68% | 147,723 |
| Aug 27, 2025 | 6,010.00 | 6,120.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.84% | 541,596 |
| Aug 26, 2025 | 5,910.00 | 6,890.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1.36% | 5,287,086 |
| Aug 25, 2025 | 5,890.00 | 5,930.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.17% | 21,800 |
| Aug 22, 2025 | 5,930.00 | 5,930.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.17% | 11,369 |
| Aug 21, 2025 | 5,870.00 | 5,930.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.17% | 7,158 |
| Aug 20, 2025 | 5,900.00 | 5,940.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.17% | 9,202 |
| Aug 19, 2025 | 6,020.00 | 6,020.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.67% | 16,824 |
| Aug 18, 2025 | 6,020.00 | 6,070.00 | 5,950.00 | 5,990.00 | 5,990.00 | -1.32% | 22,807 |
| Aug 14, 2025 | 6,060.00 | 6,080.00 | 6,030.00 | 6,070.00 | 6,070.00 | 0.66% | 22,779 |