Kyung Dong Pharmaceutical Co., Ltd. (KOSDAQ:011040)
South Korea · Delayed Price · Currency is KRW 5,080.00
-50.00 (-0.97%)
At close: Sep 11, 2026
Kyung Dong Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 5,090.00 | 5,100.00 | 5,030.00 | 5,080.00 | 5,080.00 | - | 14,201 |
| Aug 28, 2026 | 5,070.00 | 5,090.00 | 5,020.00 | 5,080.00 | 5,080.00 | 0.20% | 10,514 |
| Aug 27, 2026 | 5,040.00 | 5,100.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.59% | 17,957 |
| Aug 26, 2026 | 5,100.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | - | 7,763 |
| Aug 25, 2026 | 4,980.00 | 5,110.00 | 4,980.00 | 5,100.00 | 5,100.00 | - | 22,587 |
| Aug 24, 2026 | 5,070.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 43,682 |
| Aug 21, 2026 | 5,060.00 | 5,060.00 | 4,975.00 | 5,050.00 | 5,050.00 | -0.20% | 11,613 |
| Aug 20, 2026 | 5,050.00 | 5,080.00 | 5,020.00 | 5,060.00 | 5,060.00 | 0.80% | 10,264 |
| Aug 19, 2026 | 5,100.00 | 5,110.00 | 4,990.00 | 5,020.00 | 5,020.00 | -1.38% | 19,195 |
| Aug 18, 2026 | 5,140.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.59% | 11,299 |
| Aug 14, 2026 | 5,140.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.39% | 7,378 |
| Aug 13, 2026 | 5,190.00 | 5,190.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.77% | 11,237 |
| Aug 12, 2026 | 5,200.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.19% | 10,705 |
| Aug 11, 2026 | 5,100.00 | 5,180.00 | 5,090.00 | 5,170.00 | 5,170.00 | 1.17% | 22,021 |
| Aug 10, 2026 | 5,040.00 | 5,230.00 | 5,030.00 | 5,110.00 | 5,110.00 | 1.39% | 42,314 |
| Aug 7, 2026 | 4,990.00 | 5,040.00 | 4,985.00 | 5,040.00 | 5,040.00 | 1.31% | 19,132 |
| Aug 6, 2026 | 4,945.00 | 5,300.00 | 4,895.00 | 4,975.00 | 4,975.00 | 0.61% | 128,128 |
| Aug 5, 2026 | 4,940.00 | 4,960.00 | 4,910.00 | 4,945.00 | 4,945.00 | 0.10% | 16,418 |
| Aug 4, 2026 | 4,900.00 | 4,950.00 | 4,895.00 | 4,940.00 | 4,940.00 | 0.82% | 17,431 |
| Aug 3, 2026 | 4,820.00 | 4,930.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1.14% | 17,721 |
| Jul 31, 2026 | 4,760.00 | 4,905.00 | 4,760.00 | 4,845.00 | 4,845.00 | 2.00% | 26,133 |
| Jul 30, 2026 | 4,725.00 | 4,905.00 | 4,725.00 | 4,750.00 | 4,750.00 | -0.52% | 23,090 |
| Jul 29, 2026 | 4,925.00 | 4,960.00 | 4,770.00 | 4,775.00 | 4,775.00 | -2.85% | 32,885 |
| Jul 28, 2026 | 4,995.00 | 5,000.00 | 4,870.00 | 4,915.00 | 4,915.00 | -1.90% | 15,281 |
| Jul 27, 2026 | 5,010.00 | 5,040.00 | 4,965.00 | 5,010.00 | 5,010.00 | 0.70% | 15,123 |
| Jul 24, 2026 | 4,960.00 | 5,020.00 | 4,945.00 | 4,975.00 | 4,975.00 | 0.30% | 11,881 |
| Jul 23, 2026 | 4,945.00 | 4,965.00 | 4,915.00 | 4,960.00 | 4,960.00 | 0.30% | 11,027 |
| Jul 22, 2026 | 4,980.00 | 5,000.00 | 4,910.00 | 4,945.00 | 4,945.00 | -0.50% | 8,220 |
| Jul 21, 2026 | 4,900.00 | 4,970.00 | 4,865.00 | 4,970.00 | 4,970.00 | 0.71% | 16,215 |
| Jul 20, 2026 | 4,990.00 | 5,020.00 | 4,895.00 | 4,935.00 | 4,935.00 | -1.10% | 21,856 |
| Jul 16, 2026 | 4,955.00 | 5,040.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.71% | 45,149 |
| Jul 15, 2026 | 4,950.00 | 4,975.00 | 4,935.00 | 4,955.00 | 4,955.00 | -0.10% | 16,849 |
| Jul 14, 2026 | 4,865.00 | 4,960.00 | 4,845.00 | 4,960.00 | 4,960.00 | 1.22% | 14,209 |
| Jul 13, 2026 | 5,000.00 | 5,020.00 | 4,870.00 | 4,900.00 | 4,900.00 | -1.90% | 22,444 |
| Jul 10, 2026 | 4,980.00 | 5,040.00 | 4,940.00 | 4,995.00 | 4,995.00 | 0.30% | 68,684 |
| Jul 9, 2026 | 5,010.00 | 5,010.00 | 4,905.00 | 4,980.00 | 4,980.00 | -0.60% | 14,456 |
| Jul 8, 2026 | 4,935.00 | 5,040.00 | 4,935.00 | 5,010.00 | 5,010.00 | 0.30% | 24,232 |
| Jul 7, 2026 | 5,040.00 | 5,080.00 | 4,940.00 | 4,995.00 | 4,995.00 | -1.09% | 13,692 |
| Jul 6, 2026 | 4,980.00 | 5,050.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.41% | 9,435 |
| Jul 3, 2026 | 4,950.00 | 5,020.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.61% | 14,105 |
| Jul 2, 2026 | 4,985.00 | 5,000.00 | 4,910.00 | 4,950.00 | 4,950.00 | -0.70% | 11,883 |