Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea · Delayed Price · Currency is KRW 6,280.00
+220.00 (3.63%)
Last updated: Jun 9, 2026, 2:18 PM KST
Kwang Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 6,180.00 | 6,200.00 | 5,970.00 | 6,060.00 | 6,060.00 | -3.35% | 178,260 |
| Jun 5, 2026 | 6,450.00 | 6,470.00 | 6,230.00 | 6,270.00 | 6,270.00 | -2.49% | 145,718 |
| Jun 4, 2026 | 6,500.00 | 6,690.00 | 6,400.00 | 6,430.00 | 6,430.00 | -1.83% | 183,894 |
| Jun 2, 2026 | 6,530.00 | 6,600.00 | 6,370.00 | 6,550.00 | 6,550.00 | 0.31% | 200,238 |
| Jun 1, 2026 | 6,860.00 | 6,950.00 | 6,490.00 | 6,530.00 | 6,530.00 | -4.67% | 374,019 |
| May 29, 2026 | 7,000.00 | 7,080.00 | 6,710.00 | 6,850.00 | 6,850.00 | -1.72% | 283,578 |
| May 28, 2026 | 7,100.00 | 7,160.00 | 6,800.00 | 6,970.00 | 6,970.00 | -1.83% | 242,711 |
| May 27, 2026 | 7,210.00 | 7,270.00 | 6,990.00 | 7,100.00 | 7,100.00 | -1.53% | 246,383 |
| May 26, 2026 | 7,620.00 | 7,660.00 | 7,110.00 | 7,210.00 | 7,210.00 | -4.63% | 275,493 |
| May 22, 2026 | 7,320.00 | 7,650.00 | 7,320.00 | 7,560.00 | 7,560.00 | 3.99% | 240,872 |
| May 21, 2026 | 7,120.00 | 7,390.00 | 7,120.00 | 7,270.00 | 7,270.00 | 2.68% | 145,637 |
| May 20, 2026 | 7,350.00 | 7,350.00 | 7,060.00 | 7,080.00 | 7,080.00 | -3.67% | 150,939 |
| May 19, 2026 | 7,380.00 | 7,560.00 | 7,200.00 | 7,350.00 | 7,350.00 | -0.41% | 180,714 |
| May 18, 2026 | 7,530.00 | 7,560.00 | 7,210.00 | 7,380.00 | 7,380.00 | -1.99% | 221,126 |
| May 15, 2026 | 7,870.00 | 7,880.00 | 7,420.00 | 7,530.00 | 7,530.00 | -3.95% | 363,720 |
| May 14, 2026 | 7,620.00 | 7,870.00 | 7,620.00 | 7,840.00 | 7,840.00 | 3.02% | 222,852 |
| May 13, 2026 | 8,070.00 | 8,240.00 | 7,580.00 | 7,610.00 | 7,610.00 | -3.91% | 342,763 |
| May 12, 2026 | 7,900.00 | 7,980.00 | 7,650.00 | 7,920.00 | 7,920.00 | 1.41% | 293,990 |
| May 11, 2026 | 7,980.00 | 8,050.00 | 7,780.00 | 7,810.00 | 7,810.00 | -2.74% | 295,361 |
| May 8, 2026 | 8,110.00 | 8,190.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.25% | 186,898 |
| May 7, 2026 | 8,120.00 | 8,250.00 | 7,890.00 | 8,010.00 | 8,010.00 | -1.23% | 272,031 |
| May 6, 2026 | 8,420.00 | 8,420.00 | 8,020.00 | 8,110.00 | 8,110.00 | -2.87% | 359,087 |
| May 4, 2026 | 8,400.00 | 8,630.00 | 8,310.00 | 8,350.00 | 8,350.00 | 0.97% | 227,654 |
| Apr 30, 2026 | 8,500.00 | 8,510.00 | 8,250.00 | 8,270.00 | 8,270.00 | -2.71% | 251,299 |
| Apr 29, 2026 | 8,630.00 | 8,650.00 | 8,490.00 | 8,500.00 | 8,500.00 | -1.73% | 231,993 |
| Apr 28, 2026 | 8,440.00 | 9,020.00 | 8,310.00 | 8,650.00 | 8,650.00 | 2.49% | 586,116 |
| Apr 27, 2026 | 8,430.00 | 8,440.00 | 8,300.00 | 8,440.00 | 8,440.00 | 0.12% | 240,499 |
| Apr 24, 2026 | 8,230.00 | 8,480.00 | 8,130.00 | 8,430.00 | 8,430.00 | 2.43% | 228,306 |
| Apr 23, 2026 | 8,220.00 | 8,270.00 | 7,960.00 | 8,230.00 | 8,230.00 | 0.86% | 287,393 |
| Apr 22, 2026 | 8,170.00 | 8,250.00 | 8,090.00 | 8,160.00 | 8,160.00 | -0.61% | 202,995 |
| Apr 21, 2026 | 8,390.00 | 8,400.00 | 8,170.00 | 8,210.00 | 8,210.00 | -2.15% | 248,988 |
| Apr 20, 2026 | 8,500.00 | 8,590.00 | 8,330.00 | 8,390.00 | 8,390.00 | -0.83% | 174,275 |
| Apr 17, 2026 | 8,500.00 | 8,650.00 | 8,280.00 | 8,460.00 | 8,460.00 | 0.36% | 219,704 |
| Apr 16, 2026 | 8,480.00 | 8,530.00 | 8,350.00 | 8,430.00 | 8,430.00 | -0.59% | 236,592 |
| Apr 15, 2026 | 8,480.00 | 8,490.00 | 8,300.00 | 8,480.00 | 8,480.00 | 1.31% | 209,278 |
| Apr 14, 2026 | 8,310.00 | 8,440.00 | 8,300.00 | 8,370.00 | 8,370.00 | 2.07% | 201,928 |
| Apr 13, 2026 | 8,430.00 | 8,430.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.07% | 120,052 |
| Apr 10, 2026 | 8,270.00 | 8,480.00 | 8,240.00 | 8,460.00 | 8,460.00 | 2.67% | 162,006 |
| Apr 9, 2026 | 8,450.00 | 8,470.00 | 8,200.00 | 8,240.00 | 8,240.00 | -2.49% | 185,860 |
| Apr 8, 2026 | 8,140.00 | 8,470.00 | 8,140.00 | 8,450.00 | 8,450.00 | 5.36% | 260,790 |
| Apr 7, 2026 | 8,190.00 | 8,290.00 | 7,960.00 | 8,020.00 | 8,020.00 | -1.72% | 213,760 |
| Apr 6, 2026 | 8,310.00 | 8,330.00 | 8,070.00 | 8,160.00 | 8,160.00 | -1.81% | 173,477 |
| Apr 3, 2026 | 8,340.00 | 8,390.00 | 8,140.00 | 8,310.00 | 8,310.00 | 2.21% | 206,495 |
| Apr 2, 2026 | 8,800.00 | 8,870.00 | 8,010.00 | 8,130.00 | 8,130.00 | -7.19% | 425,894 |
| Apr 1, 2026 | 8,550.00 | 8,900.00 | 8,420.00 | 8,760.00 | 8,760.00 | 6.31% | 334,159 |
| Mar 31, 2026 | 8,690.00 | 8,760.00 | 8,200.00 | 8,240.00 | 8,240.00 | -4.07% | 261,650 |
| Mar 30, 2026 | 8,630.00 | 8,760.00 | 8,510.00 | 8,690.00 | 8,589.88 | -2.14% | 252,377 |
| Mar 27, 2026 | 8,800.00 | 8,950.00 | 8,510.00 | 8,880.00 | 8,777.70 | -0.34% | 344,766 |
| Mar 26, 2026 | 9,010.00 | 9,500.00 | 8,870.00 | 8,910.00 | 8,807.35 | -1.11% | 536,248 |
| Mar 25, 2026 | 9,000.00 | 9,060.00 | 8,830.00 | 9,010.00 | 8,906.20 | 0.11% | 372,847 |