Kyung Dong Pharmaceutical Co., Ltd. (KOSDAQ:011040)
South Korea · Delayed Price · Currency is KRW 5,210.00
-20.00 (-0.38%)
At close: May 29, 2026
Kyung Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,300.00 | 5,300.00 | 5,130.00 | 5,210.00 | 5,210.00 | -0.38% | 18,915 |
| May 28, 2026 | 5,300.00 | 5,320.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.95% | 58,969 |
| May 27, 2026 | 5,310.00 | 5,310.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.19% | 57,240 |
| May 26, 2026 | 5,410.00 | 5,450.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.86% | 47,157 |
| May 22, 2026 | 5,300.00 | 5,390.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1.32% | 27,600 |
| May 21, 2026 | 5,300.00 | 5,380.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.19% | 20,768 |
| May 20, 2026 | 5,340.00 | 5,480.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.56% | 39,460 |
| May 19, 2026 | 5,420.00 | 5,440.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.21% | 108,221 |
| May 18, 2026 | 5,490.00 | 5,490.00 | 5,370.00 | 5,440.00 | 5,440.00 | -0.91% | 35,765 |
| May 15, 2026 | 5,520.00 | 5,580.00 | 5,470.00 | 5,490.00 | 5,490.00 | - | 46,258 |
| May 14, 2026 | 5,400.00 | 5,500.00 | 5,370.00 | 5,490.00 | 5,490.00 | 1.67% | 18,857 |
| May 13, 2026 | 5,390.00 | 5,410.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.56% | 17,154 |
| May 12, 2026 | 5,460.00 | 5,470.00 | 5,330.00 | 5,370.00 | 5,370.00 | -1.65% | 51,490 |
| May 11, 2026 | 5,540.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,460.00 | -1.44% | 40,713 |
| May 8, 2026 | 5,550.00 | 5,550.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.36% | 22,276 |
| May 7, 2026 | 5,590.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.18% | 22,965 |
| May 6, 2026 | 5,620.00 | 5,620.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.07% | 48,746 |
| May 4, 2026 | 5,650.00 | 5,650.00 | 5,570.00 | 5,630.00 | 5,630.00 | -0.18% | 42,366 |
| Apr 30, 2026 | 5,630.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.36% | 21,823 |
| Apr 29, 2026 | 5,600.00 | 5,620.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.36% | 19,259 |
| Apr 28, 2026 | 5,590.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.53% | 16,841 |
| Apr 27, 2026 | 5,650.00 | 5,680.00 | 5,610.00 | 5,630.00 | 5,630.00 | - | 17,937 |
| Apr 24, 2026 | 5,560.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,630.00 | 1.26% | 23,648 |
| Apr 23, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.18% | 23,347 |
| Apr 22, 2026 | 5,640.00 | 5,650.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.24% | 32,176 |
| Apr 21, 2026 | 5,660.00 | 5,780.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.18% | 29,304 |
| Apr 20, 2026 | 5,690.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.22% | 36,446 |
| Apr 17, 2026 | 5,620.00 | 5,760.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.78% | 94,489 |
| Apr 16, 2026 | 5,570.00 | 5,630.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.90% | 26,780 |
| Apr 15, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.54% | 35,241 |
| Apr 14, 2026 | 5,520.00 | 5,550.00 | 5,480.00 | 5,540.00 | 5,540.00 | 1.09% | 60,734 |
| Apr 13, 2026 | 5,470.00 | 5,490.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.18% | 17,138 |
| Apr 10, 2026 | 5,370.00 | 5,480.00 | 5,360.00 | 5,470.00 | 5,470.00 | 2.05% | 32,388 |
| Apr 9, 2026 | 5,360.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,360.00 | - | 18,743 |
| Apr 8, 2026 | 5,390.00 | 5,440.00 | 5,340.00 | 5,360.00 | 5,360.00 | 0.37% | 48,559 |
| Apr 7, 2026 | 5,380.00 | 5,490.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.56% | 23,930 |
| Apr 6, 2026 | 5,460.00 | 5,460.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.29% | 24,330 |
| Apr 3, 2026 | 5,430.00 | 5,460.00 | 5,380.00 | 5,440.00 | 5,440.00 | 0.74% | 24,465 |
| Apr 2, 2026 | 5,480.00 | 5,490.00 | 5,360.00 | 5,400.00 | 5,400.00 | -1.46% | 44,178 |
| Apr 1, 2026 | 5,440.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.37% | 64,765 |
| Mar 31, 2026 | 5,450.00 | 5,490.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.55% | 35,428 |
| Mar 30, 2026 | 5,510.00 | 5,510.00 | 5,410.00 | 5,490.00 | 5,490.00 | -0.36% | 18,928 |
| Mar 27, 2026 | 5,510.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | - | 29,674 |
| Mar 26, 2026 | 5,520.00 | 5,600.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.36% | 24,404 |
| Mar 25, 2026 | 5,470.00 | 5,550.00 | 5,450.00 | 5,530.00 | 5,530.00 | 1.10% | 42,101 |
| Mar 24, 2026 | 5,470.00 | 5,480.00 | 5,390.00 | 5,470.00 | 5,470.00 | 0.37% | 39,666 |
| 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% | 23,881 |
| Mar 19, 2026 | 5,430.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.55% | 39,307 |
| Mar 18, 2026 | 5,470.00 | 5,550.00 | 5,420.00 | 5,470.00 | 5,470.00 | - | 30,786 |