Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea · Delayed Price · Currency is KRW 6,310.00
-120.00 (-1.87%)
Last updated: Sep 2, 2026, 2:34 PM KST
Kwang Dong Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6,390.00 | 6,440.00 | 6,270.00 | 6,430.00 | 6,430.00 | 0.63% | 87,405 |
| Aug 31, 2026 | 6,550.00 | 6,550.00 | 6,270.00 | 6,390.00 | 6,390.00 | -2.44% | 135,086 |
| Aug 28, 2026 | 6,280.00 | 6,570.00 | 6,250.00 | 6,550.00 | 6,550.00 | 3.48% | 158,504 |
| Aug 27, 2026 | 6,300.00 | 6,400.00 | 6,250.00 | 6,330.00 | 6,330.00 | 0.16% | 132,015 |
| Aug 26, 2026 | 6,230.00 | 6,350.00 | 6,165.00 | 6,320.00 | 6,320.00 | 1.61% | 156,026 |
| Aug 25, 2026 | 6,190.00 | 6,220.00 | 5,980.00 | 6,220.00 | 6,220.00 | 0.32% | 99,436 |
| Aug 24, 2026 | 6,050.00 | 6,210.00 | 6,000.00 | 6,200.00 | 6,200.00 | 4.20% | 113,330 |
| Aug 21, 2026 | 6,130.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,950.00 | -3.25% | 154,283 |
| Aug 20, 2026 | 6,250.00 | 6,280.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.49% | 151,935 |
| Aug 19, 2026 | 6,050.00 | 6,130.00 | 5,920.00 | 6,120.00 | 6,120.00 | 0.33% | 117,717 |
| Aug 18, 2026 | 6,350.00 | 6,360.00 | 6,040.00 | 6,100.00 | 6,100.00 | -3.48% | 174,308 |
| Aug 14, 2026 | 6,250.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,320.00 | 1.61% | 161,437 |
| Aug 13, 2026 | 6,610.00 | 6,650.00 | 6,180.00 | 6,220.00 | 6,220.00 | -6.75% | 424,728 |
| Aug 12, 2026 | 6,730.00 | 6,790.00 | 6,570.00 | 6,670.00 | 6,670.00 | -0.74% | 153,008 |
| Aug 11, 2026 | 6,630.00 | 6,830.00 | 6,550.00 | 6,720.00 | 6,720.00 | 1.36% | 198,787 |
| Aug 10, 2026 | 6,480.00 | 6,640.00 | 6,370.00 | 6,630.00 | 6,630.00 | 2.63% | 139,581 |
| Aug 7, 2026 | 6,450.00 | 6,460.00 | 6,270.00 | 6,460.00 | 6,460.00 | 0.78% | 123,216 |
| Aug 6, 2026 | 6,180.00 | 6,420.00 | 6,180.00 | 6,410.00 | 6,410.00 | 3.72% | 244,507 |
| Aug 5, 2026 | 6,220.00 | 6,340.00 | 6,170.00 | 6,180.00 | 6,180.00 | 0.16% | 140,500 |
| Aug 4, 2026 | 6,050.00 | 6,230.00 | 6,050.00 | 6,170.00 | 6,170.00 | 1.48% | 171,104 |
| Aug 3, 2026 | 6,050.00 | 6,170.00 | 5,930.00 | 6,080.00 | 6,080.00 | 0.50% | 147,408 |
| Jul 31, 2026 | 5,860.00 | 6,070.00 | 5,820.00 | 6,050.00 | 6,050.00 | 3.95% | 167,458 |
| Jul 30, 2026 | 5,550.00 | 5,880.00 | 5,550.00 | 5,820.00 | 5,820.00 | 3.56% | 172,158 |
| Jul 29, 2026 | 5,920.00 | 6,000.00 | 5,530.00 | 5,620.00 | 5,620.00 | -5.07% | 263,314 |
| Jul 28, 2026 | 5,970.00 | 6,050.00 | 5,800.00 | 5,920.00 | 5,920.00 | -2.15% | 188,398 |
| Jul 27, 2026 | 5,980.00 | 6,230.00 | 5,980.00 | 6,050.00 | 6,050.00 | 2.02% | 161,235 |
| Jul 24, 2026 | 5,920.00 | 6,100.00 | 5,870.00 | 5,930.00 | 5,930.00 | 0.17% | 124,678 |
| Jul 23, 2026 | 5,840.00 | 6,020.00 | 5,840.00 | 5,920.00 | 5,920.00 | 1.20% | 73,999 |
| Jul 22, 2026 | 5,930.00 | 6,030.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.51% | 130,767 |
| Jul 21, 2026 | 5,900.00 | 5,990.00 | 5,780.00 | 5,880.00 | 5,880.00 | -1.84% | 122,514 |
| Jul 20, 2026 | 6,100.00 | 6,130.00 | 5,880.00 | 5,990.00 | 5,990.00 | -1.80% | 119,669 |
| Jul 16, 2026 | 6,180.00 | 6,270.00 | 6,040.00 | 6,100.00 | 6,100.00 | -1.29% | 193,555 |
| Jul 15, 2026 | 6,000.00 | 6,220.00 | 6,000.00 | 6,180.00 | 6,180.00 | 3.87% | 149,346 |
| Jul 14, 2026 | 6,010.00 | 6,120.00 | 5,810.00 | 5,950.00 | 5,950.00 | -0.83% | 218,215 |
| Jul 13, 2026 | 6,300.00 | 6,410.00 | 5,960.00 | 6,000.00 | 6,000.00 | -4.61% | 302,653 |
| Jul 10, 2026 | 6,100.00 | 6,380.00 | 6,090.00 | 6,290.00 | 6,290.00 | 3.11% | 192,603 |
| Jul 9, 2026 | 6,060.00 | 6,240.00 | 6,030.00 | 6,100.00 | 6,100.00 | 0.83% | 189,144 |
| Jul 8, 2026 | 6,340.00 | 6,360.00 | 5,980.00 | 6,050.00 | 6,050.00 | -3.97% | 262,408 |
| Jul 7, 2026 | 6,150.00 | 6,430.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2.77% | 415,169 |
| 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% | 308,500 |
| Jul 1, 2026 | 5,690.00 | 5,860.00 | 5,600.00 | 5,780.00 | 5,780.00 | 2.66% | 131,064 |
| Jun 30, 2026 | 5,750.00 | 5,880.00 | 5,570.00 | 5,630.00 | 5,630.00 | -2.26% | 110,896 |
| Jun 29, 2026 | 5,220.00 | 5,780.00 | 5,220.00 | 5,760.00 | 5,760.00 | 9.30% | 215,980 |
| Jun 26, 2026 | 5,420.00 | 5,420.00 | 5,150.00 | 5,270.00 | 5,270.00 | -2.77% | 213,267 |
| Jun 25, 2026 | 5,560.00 | 5,710.00 | 5,420.00 | 5,420.00 | 5,420.00 | -2.69% | 179,011 |
| 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% | 305,472 |
| Jun 22, 2026 | 5,770.00 | 5,820.00 | 5,570.00 | 5,650.00 | 5,650.00 | -2.08% | 291,680 |