Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea · Delayed Price · Currency is KRW 5,770.00
+80.00 (1.41%)
Jan 22, 2026, 3:30 PM KST
Kwang Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,710.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1.41% | 110,723 |
| Jan 21, 2026 | 5,780.00 | 5,790.00 | 5,640.00 | 5,690.00 | 5,690.00 | -1.39% | 123,789 |
| Jan 20, 2026 | 5,710.00 | 5,840.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1.05% | 63,872 |
| Jan 19, 2026 | 5,800.00 | 5,800.00 | 5,690.00 | 5,710.00 | 5,710.00 | -1.55% | 103,982 |
| Jan 16, 2026 | 5,750.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.17% | 71,992 |
| Jan 15, 2026 | 5,850.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.52% | 76,475 |
| Jan 14, 2026 | 5,780.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,820.00 | 0.69% | 97,064 |
| Jan 13, 2026 | 5,810.00 | 5,860.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.20% | 67,364 |
| Jan 12, 2026 | 5,810.00 | 5,900.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.52% | 102,283 |
| Jan 9, 2026 | 5,780.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.69% | 45,901 |
| Jan 8, 2026 | 5,840.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.03% | 64,423 |
| Jan 7, 2026 | 5,870.00 | 5,870.00 | 5,740.00 | 5,840.00 | 5,840.00 | - | 84,282 |
| Jan 6, 2026 | 5,830.00 | 5,940.00 | 5,800.00 | 5,840.00 | 5,840.00 | - | 97,054 |
| Jan 5, 2026 | 5,850.00 | 5,910.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.17% | 47,736 |
| Jan 2, 2026 | 5,880.00 | 5,990.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.17% | 91,294 |
| Dec 30, 2025 | 5,930.00 | 5,940.00 | 5,840.00 | 5,860.00 | 5,860.00 | -1.18% | 135,079 |
| Dec 29, 2025 | 6,040.00 | 6,040.00 | 5,910.00 | 5,930.00 | 5,930.00 | -1.82% | 88,187 |
| Dec 26, 2025 | 6,080.00 | 6,080.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.17% | 79,988 |
| Dec 24, 2025 | 6,110.00 | 6,110.00 | 6,000.00 | 6,050.00 | 6,050.00 | 1.17% | 6,706,442 |
| Dec 23, 2025 | 6,020.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,980.00 | -1.64% | 113,981 |
| Dec 22, 2025 | 6,030.00 | 6,100.00 | 6,030.00 | 6,080.00 | 6,080.00 | 1.50% | 65,637 |
| Dec 19, 2025 | 6,080.00 | 6,150.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.48% | 110,348 |
| Dec 18, 2025 | 6,110.00 | 6,140.00 | 6,060.00 | 6,080.00 | 6,080.00 | -0.65% | 58,298 |
| Dec 17, 2025 | 6,050.00 | 6,150.00 | 6,020.00 | 6,120.00 | 6,120.00 | 0.33% | 87,930 |
| Dec 16, 2025 | 6,170.00 | 6,170.00 | 6,020.00 | 6,100.00 | 6,100.00 | -0.16% | 62,563 |
| Dec 15, 2025 | 6,130.00 | 6,170.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.49% | 61,618 |
| Dec 12, 2025 | 6,090.00 | 6,150.00 | 6,060.00 | 6,140.00 | 6,140.00 | 0.99% | 73,603 |
| Dec 11, 2025 | 5,980.00 | 6,160.00 | 5,980.00 | 6,080.00 | 6,080.00 | 1.67% | 169,824 |
| Dec 10, 2025 | 6,100.00 | 6,100.00 | 5,880.00 | 5,980.00 | 5,980.00 | -1.97% | 299,456 |
| Dec 9, 2025 | 6,040.00 | 6,140.00 | 6,030.00 | 6,100.00 | 6,100.00 | 1.16% | 78,215 |
| Dec 8, 2025 | 6,070.00 | 6,180.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.82% | 81,710 |
| Dec 5, 2025 | 6,010.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,080.00 | 1.67% | 49,734 |
| Dec 4, 2025 | 6,070.00 | 6,100.00 | 5,970.00 | 5,980.00 | 5,980.00 | -1.48% | 44,279 |
| Dec 3, 2025 | 6,060.00 | 6,100.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.17% | 42,763 |
| Dec 2, 2025 | 6,050.00 | 6,120.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.17% | 49,797 |
| Dec 1, 2025 | 6,020.00 | 6,090.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.67% | 78,450 |
| Nov 28, 2025 | 5,950.00 | 6,030.00 | 5,950.00 | 6,010.00 | 6,010.00 | 1.18% | 46,883 |
| Nov 27, 2025 | 5,980.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.50% | 32,786 |
| Nov 26, 2025 | 5,880.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,970.00 | 2.05% | 52,133 |
| Nov 25, 2025 | 5,870.00 | 5,930.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.34% | 69,363 |
| Nov 24, 2025 | 5,960.00 | 6,020.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.51% | 64,181 |
| Nov 21, 2025 | 5,900.00 | 6,230.00 | 5,870.00 | 5,960.00 | 5,960.00 | -0.33% | 276,929 |
| Nov 20, 2025 | 5,990.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,980.00 | 1.01% | 53,365 |
| 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 |