Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea · Delayed Price · Currency is KRW 8,430.00
-50.00 (-0.59%)
At close: Apr 16, 2026
Kwang Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8,480.00 | 8,530.00 | 8,350.00 | 8,430.00 | 8,430.00 | -0.59% | 234,529 |
| Apr 15, 2026 | 8,480.00 | 8,490.00 | 8,300.00 | 8,480.00 | 8,480.00 | 1.31% | 208,881 |
| 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% | 119,380 |
| Apr 10, 2026 | 8,270.00 | 8,480.00 | 8,240.00 | 8,460.00 | 8,460.00 | 2.67% | 161,513 |
| Apr 9, 2026 | 8,450.00 | 8,470.00 | 8,200.00 | 8,240.00 | 8,240.00 | -2.49% | 184,977 |
| Apr 8, 2026 | 8,140.00 | 8,470.00 | 8,140.00 | 8,450.00 | 8,450.00 | 5.36% | 260,728 |
| Apr 7, 2026 | 8,190.00 | 8,290.00 | 7,960.00 | 8,020.00 | 8,020.00 | -1.72% | 212,974 |
| Apr 6, 2026 | 8,310.00 | 8,330.00 | 8,070.00 | 8,160.00 | 8,160.00 | -1.81% | 170,990 |
| Apr 3, 2026 | 8,340.00 | 8,390.00 | 8,140.00 | 8,310.00 | 8,310.00 | 2.21% | 204,272 |
| 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% | 332,429 |
| Mar 31, 2026 | 8,690.00 | 8,760.00 | 8,200.00 | 8,240.00 | 8,240.00 | -5.18% | 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 |
| Mar 24, 2026 | 8,900.00 | 9,030.00 | 8,660.00 | 9,000.00 | 8,896.31 | 3.57% | 313,142 |
| Mar 23, 2026 | 9,140.00 | 9,150.00 | 8,650.00 | 8,690.00 | 8,589.88 | -5.85% | 539,334 |
| Mar 20, 2026 | 8,960.00 | 9,350.00 | 8,930.00 | 9,230.00 | 9,123.66 | 3.01% | 761,850 |
| Mar 19, 2026 | 8,950.00 | 9,140.00 | 8,820.00 | 8,960.00 | 8,856.77 | -0.88% | 420,951 |
| Mar 18, 2026 | 9,110.00 | 9,140.00 | 8,980.00 | 9,040.00 | 8,935.85 | -0.33% | 394,165 |
| Mar 17, 2026 | 8,870.00 | 9,180.00 | 8,870.00 | 9,070.00 | 8,965.51 | 2.49% | 414,623 |
| Mar 16, 2026 | 9,020.00 | 9,190.00 | 8,750.00 | 8,850.00 | 8,748.04 | -1.88% | 400,404 |
| Mar 13, 2026 | 8,720.00 | 9,230.00 | 8,710.00 | 9,020.00 | 8,916.08 | 0.11% | 504,812 |
| Mar 12, 2026 | 9,200.00 | 9,400.00 | 8,990.00 | 9,010.00 | 8,906.20 | -2.07% | 599,449 |
| Mar 11, 2026 | 9,100.00 | 9,860.00 | 9,020.00 | 9,200.00 | 9,094.01 | 0.99% | 1,140,885 |
| Mar 10, 2026 | 9,000.00 | 9,140.00 | 8,670.00 | 9,110.00 | 9,005.05 | 3.17% | 697,739 |
| Mar 9, 2026 | 8,600.00 | 9,070.00 | 8,120.00 | 8,830.00 | 8,728.27 | 0.11% | 704,303 |
| Mar 6, 2026 | 8,250.00 | 8,830.00 | 8,090.00 | 8,820.00 | 8,718.39 | 6.78% | 752,975 |
| Mar 5, 2026 | 8,140.00 | 8,440.00 | 7,780.00 | 8,260.00 | 8,164.84 | 8.26% | 1,036,276 |
| Mar 4, 2026 | 8,200.00 | 8,390.00 | 7,010.00 | 7,630.00 | 7,542.10 | -11.69% | 1,347,397 |
| Mar 3, 2026 | 9,140.00 | 9,260.00 | 8,640.00 | 8,640.00 | 8,540.46 | -9.43% | 1,470,525 |
| Feb 27, 2026 | 9,700.00 | 10,040.00 | 9,260.00 | 9,540.00 | 9,430.09 | - | 2,207,534 |
| Feb 26, 2026 | 9,400.00 | 9,950.00 | 9,170.00 | 9,540.00 | 9,430.09 | 0.42% | 3,142,893 |
| Feb 25, 2026 | 10,170.00 | 10,220.00 | 9,350.00 | 9,500.00 | 9,390.55 | -6.50% | 2,687,577 |
| Feb 24, 2026 | 10,890.00 | 10,890.00 | 9,900.00 | 10,160.00 | 10,042.95 | -8.30% | 3,671,055 |
| Feb 23, 2026 | 10,710.00 | 12,800.00 | 10,700.00 | 11,080.00 | 10,952.35 | 6.54% | 21,181,500 |
| Feb 20, 2026 | 9,990.00 | 10,400.00 | 9,150.00 | 10,400.00 | 10,280.18 | 30.00% | 20,357,720 |
| Feb 19, 2026 | 6,950.00 | 8,000.00 | 6,930.00 | 8,000.00 | 7,907.83 | 29.87% | 4,112,888 |
| Feb 13, 2026 | 6,130.00 | 6,380.00 | 6,020.00 | 6,160.00 | 6,089.03 | 0.65% | 397,672 |
| Feb 12, 2026 | 6,200.00 | 6,230.00 | 6,080.00 | 6,120.00 | 6,049.49 | -1.29% | 153,577 |
| Feb 11, 2026 | 6,250.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,128.57 | -0.80% | 116,560 |
| Feb 10, 2026 | 6,120.00 | 6,290.00 | 6,100.00 | 6,250.00 | 6,178.00 | 2.29% | 241,560 |
| Feb 9, 2026 | 6,160.00 | 6,260.00 | 6,070.00 | 6,110.00 | 6,039.61 | -0.49% | 123,796 |
| Feb 6, 2026 | 6,100.00 | 6,170.00 | 5,990.00 | 6,140.00 | 6,069.26 | -0.65% | 137,729 |
| Feb 5, 2026 | 6,150.00 | 6,250.00 | 6,130.00 | 6,180.00 | 6,108.80 | 0.49% | 234,359 |
| Feb 4, 2026 | 6,020.00 | 6,180.00 | 6,010.00 | 6,150.00 | 6,079.15 | 2.33% | 295,071 |
| Feb 3, 2026 | 5,930.00 | 6,030.00 | 5,910.00 | 6,010.00 | 5,940.76 | 1.69% | 105,745 |
| Feb 2, 2026 | 6,050.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,841.91 | -1.99% | 169,242 |