Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea · Delayed Price · Currency is KRW 5,880.00
-110.00 (-1.84%)
Jul 21, 2026, 3:30 PM KST
Kwang Dong Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,900.00 | 5,990.00 | 5,780.00 | 5,860.00 | 5,860.00 | -2.17% | 115,191 |
| Jul 20, 2026 | 6,100.00 | 6,130.00 | 5,880.00 | 5,990.00 | 5,990.00 | -1.80% | 119,313 |
| Jul 16, 2026 | 6,180.00 | 6,270.00 | 6,040.00 | 6,100.00 | 6,100.00 | -1.29% | 193,367 |
| Jul 15, 2026 | 6,000.00 | 6,220.00 | 6,000.00 | 6,180.00 | 6,180.00 | 3.87% | 148,885 |
| Jul 14, 2026 | 6,010.00 | 6,120.00 | 5,810.00 | 5,950.00 | 5,950.00 | -0.83% | 217,209 |
| Jul 13, 2026 | 6,300.00 | 6,410.00 | 5,960.00 | 6,000.00 | 6,000.00 | -4.61% | 300,151 |
| Jul 10, 2026 | 6,100.00 | 6,380.00 | 6,090.00 | 6,290.00 | 6,290.00 | 3.11% | 192,261 |
| Jul 9, 2026 | 6,060.00 | 6,240.00 | 6,030.00 | 6,100.00 | 6,100.00 | 0.83% | 189,033 |
| Jul 8, 2026 | 6,340.00 | 6,360.00 | 5,980.00 | 6,050.00 | 6,050.00 | -3.97% | 261,661 |
| Jul 7, 2026 | 6,150.00 | 6,430.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2.77% | 413,753 |
| Jul 6, 2026 | 6,050.00 | 6,370.00 | 5,980.00 | 6,130.00 | 6,130.00 | 1.83% | 244,192 |
| Jul 3, 2026 | 5,890.00 | 6,030.00 | 5,840.00 | 6,020.00 | 6,020.00 | 2.56% | 198,683 |
| Jul 2, 2026 | 5,780.00 | 6,170.00 | 5,690.00 | 5,870.00 | 5,870.00 | 1.56% | 307,926 |
| Jul 1, 2026 | 5,690.00 | 5,860.00 | 5,600.00 | 5,780.00 | 5,780.00 | 2.66% | 130,495 |
| Jun 30, 2026 | 5,750.00 | 5,880.00 | 5,570.00 | 5,630.00 | 5,630.00 | -2.26% | 110,886 |
| Jun 29, 2026 | 5,220.00 | 5,780.00 | 5,220.00 | 5,760.00 | 5,760.00 | 9.30% | 215,650 |
| Jun 26, 2026 | 5,420.00 | 5,420.00 | 5,150.00 | 5,270.00 | 5,270.00 | -2.77% | 213,229 |
| Jun 25, 2026 | 5,560.00 | 5,710.00 | 5,420.00 | 5,420.00 | 5,420.00 | -2.69% | 178,808 |
| Jun 24, 2026 | 5,340.00 | 5,580.00 | 5,250.00 | 5,570.00 | 5,570.00 | 4.31% | 317,317 |
| Jun 23, 2026 | 5,650.00 | 5,700.00 | 5,330.00 | 5,340.00 | 5,340.00 | -5.49% | 303,304 |
| Jun 22, 2026 | 5,770.00 | 5,820.00 | 5,570.00 | 5,650.00 | 5,650.00 | -2.08% | 290,621 |
| Jun 19, 2026 | 6,050.00 | 6,090.00 | 5,750.00 | 5,770.00 | 5,770.00 | -4.63% | 387,951 |
| Jun 18, 2026 | 6,220.00 | 6,260.00 | 6,040.00 | 6,050.00 | 6,050.00 | -2.58% | 290,975 |
| Jun 17, 2026 | 6,290.00 | 6,380.00 | 6,150.00 | 6,210.00 | 6,210.00 | -1.27% | 206,571 |
| Jun 16, 2026 | 6,360.00 | 6,490.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.16% | 127,593 |
| Jun 15, 2026 | 6,540.00 | 6,620.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.25% | 196,471 |
| Jun 12, 2026 | 6,370.00 | 6,540.00 | 6,310.00 | 6,380.00 | 6,380.00 | 1.59% | 117,720 |
| Jun 11, 2026 | 5,980.00 | 6,290.00 | 5,980.00 | 6,280.00 | 6,280.00 | 2.28% | 111,025 |
| Jun 10, 2026 | 6,180.00 | 6,310.00 | 6,000.00 | 6,140.00 | 6,140.00 | -1.60% | 120,739 |
| Jun 9, 2026 | 5,980.00 | 6,400.00 | 5,980.00 | 6,240.00 | 6,240.00 | 2.97% | 170,209 |
| Jun 8, 2026 | 6,180.00 | 6,200.00 | 5,970.00 | 6,060.00 | 6,060.00 | -3.35% | 180,387 |
| 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% | 184,526 |
| 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% | 374,860 |
| May 29, 2026 | 7,000.00 | 7,080.00 | 6,710.00 | 6,850.00 | 6,850.00 | -1.72% | 284,330 |
| 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% | 247,068 |
| May 26, 2026 | 7,620.00 | 7,660.00 | 7,110.00 | 7,210.00 | 7,210.00 | -4.63% | 276,556 |
| 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% | 146,278 |
| May 20, 2026 | 7,350.00 | 7,350.00 | 7,060.00 | 7,080.00 | 7,080.00 | -3.67% | 151,152 |
| 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 |