Kyung Dong Pharmaceutical Co., Ltd. (KOSDAQ:011040)
South Korea · Delayed Price · Currency is KRW 4,990.00
+50.00 (1.01%)
At close: Nov 13, 2026
Kyung Dong Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,920.00 | 5,020.00 | 4,920.00 | 4,990.00 | 4,990.00 | 1.01% | 50,820 |
| Nov 12, 2026 | 4,935.00 | 4,955.00 | 4,910.00 | 4,940.00 | 4,940.00 | 0.51% | 40,103 |
| Nov 11, 2026 | 4,930.00 | 4,950.00 | 4,915.00 | 4,915.00 | 4,915.00 | -0.30% | 22,227 |
| Nov 10, 2026 | 4,910.00 | 4,955.00 | 4,905.00 | 4,930.00 | 4,930.00 | -0.10% | 29,593 |
| Nov 9, 2026 | 4,940.00 | 4,945.00 | 4,915.00 | 4,935.00 | 4,935.00 | - | 22,800 |
| Nov 6, 2026 | 4,900.00 | 4,935.00 | 4,810.00 | 4,935.00 | 4,935.00 | - | 52,972 |
| Nov 5, 2026 | 4,940.00 | 4,960.00 | 4,910.00 | 4,935.00 | 4,935.00 | - | 34,806 |
| Nov 4, 2026 | 4,900.00 | 4,940.00 | 4,860.00 | 4,935.00 | 4,935.00 | 0.30% | 29,399 |
| Nov 3, 2026 | 4,900.00 | 4,945.00 | 4,885.00 | 4,920.00 | 4,920.00 | -0.40% | 18,348 |
| Nov 2, 2026 | 4,890.00 | 4,945.00 | 4,880.00 | 4,940.00 | 4,940.00 | 1.86% | 15,942 |
| Oct 30, 2026 | 4,915.00 | 4,950.00 | 4,815.00 | 4,850.00 | 4,850.00 | -1.32% | 8,970 |
| Oct 29, 2026 | 4,975.00 | 4,975.00 | 4,870.00 | 4,915.00 | 4,915.00 | -1.01% | 17,017 |
| Oct 28, 2026 | 4,965.00 | 4,980.00 | 4,925.00 | 4,965.00 | 4,965.00 | - | 16,989 |
| Oct 27, 2026 | 4,910.00 | 4,965.00 | 4,905.00 | 4,965.00 | 4,965.00 | 1.22% | 17,476 |
| Oct 26, 2026 | 4,950.00 | 4,960.00 | 4,875.00 | 4,905.00 | 4,905.00 | 0.10% | 30,074 |
| Oct 23, 2026 | 4,970.00 | 4,970.00 | 4,875.00 | 4,900.00 | 4,900.00 | -1.21% | 35,895 |
| Oct 22, 2026 | 5,020.00 | 5,020.00 | 4,955.00 | 4,960.00 | 4,960.00 | -1.00% | 41,273 |
| Oct 21, 2026 | 5,070.00 | 5,070.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.20% | 13,283 |
| Oct 20, 2026 | 5,050.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | -0.59% | 11,487 |
| Oct 19, 2026 | 5,000.00 | 5,050.00 | 4,985.00 | 5,050.00 | 5,050.00 | 1.00% | 25,651 |
| Oct 16, 2026 | 4,985.00 | 5,040.00 | 4,975.00 | 5,000.00 | 5,000.00 | 0.60% | 27,887 |
| Oct 15, 2026 | 5,010.00 | 5,030.00 | 4,920.00 | 4,970.00 | 4,970.00 | -1.39% | 54,498 |
| Oct 14, 2026 | 5,020.00 | 5,050.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.20% | 21,458 |
| Oct 13, 2026 | 5,020.00 | 5,040.00 | 4,955.00 | 5,030.00 | 5,030.00 | 0.20% | 39,571 |
| Oct 12, 2026 | 5,080.00 | 5,090.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.18% | 25,037 |
| Oct 8, 2026 | 5,070.00 | 5,080.00 | 5,020.00 | 5,080.00 | 5,080.00 | 0.40% | 13,929 |
| Oct 7, 2026 | 5,050.00 | 5,110.00 | 5,030.00 | 5,060.00 | 5,060.00 | 0.40% | 49,250 |
| Oct 6, 2026 | 5,050.00 | 5,050.00 | 4,975.00 | 5,040.00 | 5,040.00 | 0.40% | 19,556 |
| Oct 2, 2026 | 5,010.00 | 5,050.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.20% | 7,705 |
| Oct 1, 2026 | 5,020.00 | 5,050.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.60% | 22,936 |
| Sep 30, 2026 | 5,030.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 6,175 |
| Sep 29, 2026 | 5,030.00 | 5,060.00 | 4,990.00 | 5,040.00 | 5,040.00 | 0.40% | 12,350 |
| Sep 28, 2026 | 5,010.00 | 5,050.00 | 4,990.00 | 5,020.00 | 5,020.00 | - | 15,901 |
| Sep 23, 2026 | 5,030.00 | 5,040.00 | 4,985.00 | 5,020.00 | 5,020.00 | - | 15,780 |
| Sep 22, 2026 | 5,100.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | -0.20% | 20,660 |
| Sep 21, 2026 | 5,050.00 | 5,050.00 | 4,995.00 | 5,030.00 | 5,030.00 | - | 24,569 |
| Sep 18, 2026 | 5,050.00 | 5,100.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.20% | 13,771 |
| Sep 17, 2026 | 5,000.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 15,294 |
| Sep 16, 2026 | 5,060.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 17,604 |
| Sep 15, 2026 | 5,070.00 | 5,130.00 | 4,990.00 | 5,040.00 | 5,040.00 | -0.98% | 33,576 |
| Sep 14, 2026 | 5,060.00 | 5,100.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.20% | 28,933 |
| Sep 11, 2026 | 5,080.00 | 5,140.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.97% | 20,104 |
| Sep 10, 2026 | 5,110.00 | 5,130.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.20% | 22,027 |
| Sep 9, 2026 | 5,080.00 | 5,160.00 | 5,060.00 | 5,120.00 | 5,120.00 | - | 41,208 |
| Sep 8, 2026 | 5,160.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.78% | 45,156 |
| Sep 7, 2026 | 5,070.00 | 5,200.00 | 5,070.00 | 5,160.00 | 5,160.00 | 0.98% | 70,254 |
| Sep 4, 2026 | 5,100.00 | 5,140.00 | 5,070.00 | 5,110.00 | 5,110.00 | 0.20% | 68,960 |
| Sep 3, 2026 | 5,100.00 | 5,170.00 | 4,995.00 | 5,100.00 | 5,100.00 | 0.79% | 155,125 |
| Sep 2, 2026 | 5,080.00 | 5,870.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.39% | 2,769,317 |
| Sep 1, 2026 | 5,090.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | - | 26,035 |