Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea · Delayed Price · Currency is KRW 7,800.00
-10.00 (-0.13%)
Last updated: May 12, 2026, 2:10 PM KST
Kwang Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7,900.00 | 7,960.00 | 7,650.00 | 7,800.00 | - | -0.13% | 209,696 |
| May 11, 2026 | 7,980.00 | 8,050.00 | 7,780.00 | 7,810.00 | 7,810.00 | -2.74% | 294,278 |
| May 8, 2026 | 8,110.00 | 8,190.00 | 7,950.00 | 8,030.00 | 8,030.00 | 0.25% | 185,774 |
| May 7, 2026 | 8,120.00 | 8,250.00 | 7,890.00 | 8,010.00 | 8,010.00 | -1.23% | 270,140 |
| May 6, 2026 | 8,420.00 | 8,420.00 | 8,020.00 | 8,110.00 | 8,110.00 | -2.87% | 358,184 |
| 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% | 230,832 |
| Apr 28, 2026 | 8,440.00 | 9,020.00 | 8,310.00 | 8,650.00 | 8,650.00 | 2.49% | 583,533 |
| Apr 27, 2026 | 8,430.00 | 8,440.00 | 8,300.00 | 8,440.00 | 8,440.00 | 0.12% | 238,343 |
| Apr 24, 2026 | 8,230.00 | 8,480.00 | 8,130.00 | 8,430.00 | 8,430.00 | 2.43% | 226,704 |
| Apr 23, 2026 | 8,220.00 | 8,270.00 | 7,960.00 | 8,230.00 | 8,230.00 | 0.86% | 285,890 |
| Apr 22, 2026 | 8,170.00 | 8,250.00 | 8,090.00 | 8,160.00 | 8,160.00 | -0.61% | 201,814 |
| 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% | 218,610 |
| 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 |