Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea · Delayed Price · Currency is KRW 5,840.00
+30.00 (0.52%)
At close: Oct 2, 2025
Kwang Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,840.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0.52% | 47,440 |
| 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% | 117,167 |
| 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% | 238,696 |
| Sep 18, 2025 | 6,060.00 | 6,140.00 | 6,040.00 | 6,060.00 | 6,060.00 | 0.17% | 62,766 |
| 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% | 138,784 |
| 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 |
| 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 |