Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea · Delayed Price · Currency is KRW 6,070.00
+30.00 (0.50%)
At close: Sep 5, 2025
Kwang Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6,070.00 | 6,170.00 | 6,060.00 | 6,120.00 | 6,120.00 | 0.82% | 42,792 |
| Sep 5, 2025 | 6,040.00 | 6,090.00 | 6,010.00 | 6,070.00 | 6,070.00 | 0.50% | 36,493 |
| Sep 4, 2025 | 6,050.00 | 6,060.00 | 6,000.00 | 6,040.00 | 6,040.00 | 0.67% | 21,271 |
| Sep 3, 2025 | 6,000.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 26,215 |
| Sep 2, 2025 | 6,000.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 60,308 |
| Sep 1, 2025 | 6,090.00 | 6,140.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.15% | 75,822 |
| Aug 29, 2025 | 6,240.00 | 6,240.00 | 6,070.00 | 6,070.00 | 6,070.00 | -2.72% | 68,785 |
| Aug 28, 2025 | 6,100.00 | 6,260.00 | 6,080.00 | 6,240.00 | 6,240.00 | 2.30% | 121,217 |
| Aug 27, 2025 | 6,020.00 | 6,190.00 | 5,990.00 | 6,100.00 | 6,100.00 | 1.33% | 76,187 |
| Aug 26, 2025 | 6,000.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | - | 43,880 |
| Aug 25, 2025 | 6,020.00 | 6,080.00 | 6,010.00 | 6,020.00 | 6,020.00 | 0.33% | 19,325 |
| Aug 22, 2025 | 5,950.00 | 6,090.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 79,760 |
| Aug 21, 2025 | 5,990.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.83% | 96,385 |
| Aug 20, 2025 | 6,000.00 | 6,070.00 | 5,950.00 | 6,050.00 | 6,050.00 | -0.33% | 63,399 |
| Aug 19, 2025 | 6,040.00 | 6,090.00 | 5,980.00 | 6,070.00 | 6,070.00 | 0.66% | 57,850 |
| Aug 18, 2025 | 6,200.00 | 6,220.00 | 6,000.00 | 6,030.00 | 6,030.00 | -1.15% | 104,833 |
| Aug 14, 2025 | 6,080.00 | 6,190.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.33% | 49,778 |
| Aug 13, 2025 | 6,070.00 | 6,130.00 | 6,030.00 | 6,080.00 | 6,080.00 | 0.16% | 71,711 |
| Aug 12, 2025 | 6,030.00 | 6,080.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.83% | 31,956 |
| Aug 11, 2025 | 6,070.00 | 6,090.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.82% | 69,976 |
| Aug 8, 2025 | 6,100.00 | 6,150.00 | 6,040.00 | 6,070.00 | 6,070.00 | -0.49% | 53,283 |
| Aug 7, 2025 | 6,090.00 | 6,110.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.16% | 51,104 |
| Aug 6, 2025 | 6,080.00 | 6,140.00 | 6,030.00 | 6,090.00 | 6,090.00 | - | 42,274 |
| Aug 5, 2025 | 6,080.00 | 6,160.00 | 6,050.00 | 6,090.00 | 6,090.00 | 0.16% | 52,502 |
| Aug 4, 2025 | 5,950.00 | 6,190.00 | 5,920.00 | 6,080.00 | 6,080.00 | 1.84% | 95,675 |
| Aug 1, 2025 | 6,200.00 | 6,210.00 | 5,820.00 | 5,970.00 | 5,970.00 | -3.71% | 172,319 |
| Jul 31, 2025 | 6,380.00 | 6,390.00 | 6,180.00 | 6,200.00 | 6,200.00 | -1.90% | 201,729 |
| Jul 30, 2025 | 6,160.00 | 6,840.00 | 6,160.00 | 6,320.00 | 6,320.00 | 3.95% | 2,095,491 |
| Jul 29, 2025 | 6,000.00 | 6,130.00 | 5,890.00 | 6,080.00 | 6,080.00 | 1.50% | 94,201 |
| Jul 28, 2025 | 6,110.00 | 6,190.00 | 5,900.00 | 5,990.00 | 5,990.00 | -2.28% | 175,456 |
| Jul 25, 2025 | 6,230.00 | 6,420.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.45% | 216,477 |
| Jul 24, 2025 | 6,350.00 | 6,380.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.96% | 73,606 |
| Jul 23, 2025 | 6,350.00 | 6,380.00 | 6,250.00 | 6,280.00 | 6,280.00 | - | 82,954 |
| Jul 22, 2025 | 6,310.00 | 6,370.00 | 6,240.00 | 6,280.00 | 6,280.00 | -0.32% | 63,052 |
| Jul 21, 2025 | 6,350.00 | 6,390.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.63% | 58,364 |
| Jul 18, 2025 | 6,460.00 | 6,510.00 | 6,310.00 | 6,340.00 | 6,340.00 | -1.86% | 75,262 |
| Jul 17, 2025 | 6,400.00 | 6,520.00 | 6,320.00 | 6,460.00 | 6,460.00 | 1.10% | 122,380 |
| Jul 16, 2025 | 6,570.00 | 6,570.00 | 6,350.00 | 6,390.00 | 6,390.00 | -2.74% | 155,702 |
| Jul 15, 2025 | 6,640.00 | 6,740.00 | 6,520.00 | 6,570.00 | 6,570.00 | -1.05% | 168,969 |
| Jul 14, 2025 | 6,560.00 | 6,790.00 | 6,490.00 | 6,640.00 | 6,640.00 | 2.00% | 253,831 |
| Jul 11, 2025 | 6,390.00 | 6,900.00 | 6,390.00 | 6,510.00 | 6,510.00 | 2.04% | 433,830 |
| Jul 10, 2025 | 6,450.00 | 6,500.00 | 6,330.00 | 6,380.00 | 6,380.00 | -0.93% | 229,214 |
| Jul 9, 2025 | 6,050.00 | 6,440.00 | 6,000.00 | 6,440.00 | 6,440.00 | 7.87% | 795,837 |
| Jul 8, 2025 | 5,910.00 | 5,980.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.67% | 46,135 |
| Jul 7, 2025 | 5,960.00 | 5,990.00 | 5,890.00 | 5,930.00 | 5,930.00 | -0.50% | 80,461 |
| Jul 4, 2025 | 6,000.00 | 6,100.00 | 5,910.00 | 5,960.00 | 5,960.00 | -0.83% | 100,592 |
| Jul 3, 2025 | 5,980.00 | 6,050.00 | 5,960.00 | 6,010.00 | 6,010.00 | 0.84% | 51,228 |
| Jul 2, 2025 | 6,040.00 | 6,040.00 | 5,890.00 | 5,960.00 | 5,960.00 | -0.83% | 69,517 |
| Jul 1, 2025 | 5,940.00 | 6,130.00 | 5,930.00 | 6,010.00 | 6,010.00 | 1.69% | 223,417 |
| Jun 30, 2025 | 5,890.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,910.00 | 0.68% | 43,962 |