Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea · Delayed Price · Currency is KRW 5,960.00
-20.00 (-0.33%)
At close: Nov 21, 2025
Kwang Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5,900.00 | 6,230.00 | 5,870.00 | 5,960.00 | 5,960.00 | -0.33% | 276,916 |
| Nov 20, 2025 | 5,990.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,980.00 | 1.01% | 53,252 |
| Nov 19, 2025 | 5,910.00 | 5,940.00 | 5,830.00 | 5,920.00 | 5,920.00 | 0.17% | 45,904 |
| Nov 18, 2025 | 5,940.00 | 6,040.00 | 5,870.00 | 5,910.00 | 5,910.00 | -1.34% | 66,362 |
| Nov 17, 2025 | 6,010.00 | 6,030.00 | 5,920.00 | 5,990.00 | 5,990.00 | -0.17% | 46,507 |
| Nov 14, 2025 | 5,950.00 | 6,070.00 | 5,910.00 | 6,000.00 | 6,000.00 | 0.17% | 101,672 |
| Nov 13, 2025 | 5,930.00 | 6,050.00 | 5,920.00 | 5,990.00 | 5,990.00 | 0.84% | 108,047 |
| Nov 12, 2025 | 5,790.00 | 6,000.00 | 5,790.00 | 5,940.00 | 5,940.00 | 3.66% | 114,479 |
| Nov 11, 2025 | 5,800.00 | 5,840.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.87% | 59,402 |
| Nov 10, 2025 | 5,640.00 | 5,830.00 | 5,640.00 | 5,780.00 | 5,780.00 | 2.48% | 86,065 |
| Nov 7, 2025 | 5,720.00 | 5,730.00 | 5,560.00 | 5,640.00 | 5,640.00 | -1.57% | 58,776 |
| Nov 6, 2025 | 5,640.00 | 5,780.00 | 5,560.00 | 5,730.00 | 5,730.00 | 2.14% | 72,793 |
| Nov 5, 2025 | 5,670.00 | 5,680.00 | 5,500.00 | 5,610.00 | 5,610.00 | -0.88% | 142,199 |
| Nov 4, 2025 | 5,700.00 | 5,740.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.70% | 77,750 |
| Nov 3, 2025 | 5,780.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.18% | 110,428 |
| Oct 31, 2025 | 5,710.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.35% | 48,782 |
| Oct 30, 2025 | 5,870.00 | 5,870.00 | 5,730.00 | 5,730.00 | 5,730.00 | -2.39% | 79,329 |
| Oct 29, 2025 | 5,970.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,870.00 | -2.49% | 102,254 |
| Oct 28, 2025 | 5,850.00 | 6,040.00 | 5,770.00 | 6,020.00 | 6,020.00 | 3.44% | 224,666 |
| Oct 27, 2025 | 5,720.00 | 5,860.00 | 5,720.00 | 5,820.00 | 5,820.00 | 2.11% | 98,314 |
| Oct 24, 2025 | 5,830.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.04% | 59,569 |
| Oct 23, 2025 | 5,720.00 | 5,970.00 | 5,660.00 | 5,760.00 | 5,760.00 | - | 69,026 |
| Oct 22, 2025 | 5,870.00 | 5,870.00 | 5,650.00 | 5,760.00 | 5,760.00 | -2.04% | 75,823 |
| Oct 21, 2025 | 5,700.00 | 5,910.00 | 5,620.00 | 5,880.00 | 5,880.00 | 4.07% | 229,450 |
| Oct 20, 2025 | 5,620.00 | 5,680.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.53% | 56,646 |
| Oct 17, 2025 | 5,630.00 | 5,720.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.06% | 64,869 |
| Oct 16, 2025 | 5,680.00 | 5,730.00 | 5,660.00 | 5,680.00 | 5,680.00 | - | 58,573 |
| Oct 15, 2025 | 5,630.00 | 5,690.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.43% | 54,953 |
| Oct 14, 2025 | 5,610.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | - | 60,598 |
| Oct 13, 2025 | 5,700.00 | 5,720.00 | 5,560.00 | 5,600.00 | 5,600.00 | -2.10% | 73,203 |
| Oct 10, 2025 | 5,850.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | -2.05% | 99,198 |
| Oct 2, 2025 | 5,840.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0.52% | 48,165 |
| Oct 1, 2025 | 5,830.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.34% | 45,641 |
| Sep 30, 2025 | 5,890.00 | 5,920.00 | 5,820.00 | 5,830.00 | 5,830.00 | -1.19% | 3,774,206 |
| Sep 29, 2025 | 5,850.00 | 5,910.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.34% | 71,625 |
| Sep 26, 2025 | 5,980.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.51% | 77,675 |
| Sep 25, 2025 | 5,930.00 | 5,950.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.17% | 59,241 |
| Sep 24, 2025 | 5,970.00 | 6,040.00 | 5,900.00 | 5,920.00 | 5,920.00 | 0.17% | 57,185 |
| Sep 23, 2025 | 5,980.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.17% | 114,677 |
| Sep 22, 2025 | 5,950.00 | 6,000.00 | 5,940.00 | 5,980.00 | 5,980.00 | 1.18% | 87,919 |
| Sep 19, 2025 | 6,060.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,910.00 | -2.48% | 235,646 |
| Sep 18, 2025 | 6,060.00 | 6,140.00 | 6,040.00 | 6,060.00 | 6,060.00 | 0.17% | 60,096 |
| Sep 17, 2025 | 6,120.00 | 6,150.00 | 6,030.00 | 6,050.00 | 6,050.00 | -1.14% | 66,210 |
| Sep 16, 2025 | 6,220.00 | 6,460.00 | 6,110.00 | 6,120.00 | 6,120.00 | -0.33% | 137,541 |
| Sep 15, 2025 | 6,100.00 | 6,150.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.49% | 78,292 |
| Sep 12, 2025 | 6,090.00 | 6,140.00 | 6,080.00 | 6,110.00 | 6,110.00 | 0.49% | 32,992 |
| Sep 11, 2025 | 6,120.00 | 6,150.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.65% | 77,829 |
| Sep 10, 2025 | 6,100.00 | 6,140.00 | 6,030.00 | 6,120.00 | 6,120.00 | 0.82% | 75,002 |
| Sep 9, 2025 | 6,120.00 | 6,160.00 | 6,060.00 | 6,070.00 | 6,070.00 | -0.82% | 54,806 |
| Sep 8, 2025 | 6,070.00 | 6,170.00 | 6,060.00 | 6,120.00 | 6,120.00 | 0.82% | 43,614 |