Kyung Dong Pharmaceutical Co., Ltd. (KOSDAQ:011040)
South Korea · Delayed Price · Currency is KRW 4,845.00
+95.00 (2.00%)
At close: Jul 31, 2026
Kyung Dong Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 4,975.00 | 5,020.00 | 4,875.00 | 4,985.00 | 4,985.00 | 0.10% | 26,708 |
| Jun 30, 2026 | 4,965.00 | 4,980.00 | 4,865.00 | 4,980.00 | 4,980.00 | 0.30% | 20,088 |
| Jun 29, 2026 | 4,745.00 | 4,980.00 | 4,720.00 | 4,965.00 | 4,965.00 | 5.19% | 38,608 |
| Jun 26, 2026 | 4,860.00 | 4,860.00 | 4,700.00 | 4,720.00 | 4,720.00 | -2.88% | 41,136 |
| Jun 25, 2026 | 4,830.00 | 4,900.00 | 4,745.00 | 4,860.00 | 4,860.00 | 0.62% | 34,984 |
| Jun 24, 2026 | 4,805.00 | 4,905.00 | 4,745.00 | 4,830.00 | 4,830.00 | 0.52% | 59,490 |
| Jun 23, 2026 | 4,995.00 | 4,995.00 | 4,805.00 | 4,805.00 | 4,805.00 | -3.90% | 38,992 |
| Jun 22, 2026 | 5,030.00 | 5,050.00 | 4,955.00 | 5,000.00 | 5,000.00 | -1.19% | 15,953 |
| Jun 19, 2026 | 5,170.00 | 5,220.00 | 5,000.00 | 5,060.00 | 5,060.00 | -2.13% | 22,338 |
| Jun 18, 2026 | 5,230.00 | 5,230.00 | 5,090.00 | 5,170.00 | 5,170.00 | -1.15% | 18,466 |
| Jun 17, 2026 | 5,230.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | -0.19% | 14,727 |
| Jun 16, 2026 | 5,200.00 | 5,280.00 | 5,090.00 | 5,240.00 | 5,240.00 | 1.35% | 51,088 |
| Jun 15, 2026 | 5,330.00 | 5,330.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.52% | 39,576 |
| Jun 12, 2026 | 5,100.00 | 5,420.00 | 5,100.00 | 5,250.00 | 5,250.00 | 2.94% | 89,155 |
| Jun 11, 2026 | 5,020.00 | 5,220.00 | 4,950.00 | 5,100.00 | 5,100.00 | 2.62% | 82,207 |
| Jun 10, 2026 | 5,020.00 | 5,020.00 | 4,895.00 | 4,970.00 | 4,970.00 | - | 32,059 |
| Jun 9, 2026 | 4,860.00 | 5,080.00 | 4,860.00 | 4,970.00 | 4,970.00 | 2.37% | 28,554 |
| Jun 8, 2026 | 4,860.00 | 4,955.00 | 4,805.00 | 4,855.00 | 4,855.00 | -2.31% | 67,874 |
| Jun 5, 2026 | 5,040.00 | 5,060.00 | 4,945.00 | 4,970.00 | 4,970.00 | -0.40% | 27,366 |
| Jun 4, 2026 | 4,980.00 | 5,070.00 | 4,890.00 | 4,990.00 | 4,990.00 | 0.30% | 38,520 |
| Jun 2, 2026 | 4,950.00 | 5,060.00 | 4,900.00 | 4,975.00 | 4,975.00 | -1.87% | 64,471 |
| Jun 1, 2026 | 5,210.00 | 5,210.00 | 4,960.00 | 5,070.00 | 5,070.00 | -2.69% | 53,485 |
| 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 |