Kyung Dong Pharmaceutical Co., Ltd. (KOSDAQ:011040)
South Korea · Delayed Price · Currency is KRW 5,460.00
-80.00 (-1.44%)
At close: May 11, 2026
Kyung Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,946 |
| May 6, 2026 | 5,620.00 | 5,620.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.07% | 48,742 |
| 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% | 21,791 |
| Apr 29, 2026 | 5,600.00 | 5,620.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.36% | 19,256 |
| Apr 28, 2026 | 5,590.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.53% | 16,825 |
| 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% | 23,606 |
| 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% | 31,667 |
| 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% | 36,423 |
| Apr 17, 2026 | 5,620.00 | 5,760.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.78% | 94,097 |
| Apr 16, 2026 | 5,570.00 | 5,630.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.90% | 26,694 |
| Apr 15, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.54% | 35,204 |
| Apr 14, 2026 | 5,520.00 | 5,550.00 | 5,480.00 | 5,540.00 | 5,540.00 | 1.09% | 60,729 |
| Apr 13, 2026 | 5,470.00 | 5,490.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.18% | 17,126 |
| Apr 10, 2026 | 5,370.00 | 5,480.00 | 5,360.00 | 5,470.00 | 5,470.00 | 2.05% | 31,178 |
| Apr 9, 2026 | 5,360.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,360.00 | - | 18,742 |
| Apr 8, 2026 | 5,390.00 | 5,440.00 | 5,340.00 | 5,360.00 | 5,360.00 | 0.37% | 48,373 |
| Apr 7, 2026 | 5,380.00 | 5,490.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.56% | 23,526 |
| Apr 6, 2026 | 5,460.00 | 5,460.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.29% | 24,288 |
| Apr 3, 2026 | 5,430.00 | 5,460.00 | 5,380.00 | 5,440.00 | 5,440.00 | 0.74% | 24,464 |
| Apr 2, 2026 | 5,480.00 | 5,490.00 | 5,360.00 | 5,400.00 | 5,400.00 | -1.46% | 43,635 |
| 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 |