Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea · Delayed Price · Currency is KRW 6,420.00
+100.00 (1.58%)
Nov 5, 2026, 3:30 PM KST
Kwang Dong Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6,310.00 | 6,550.00 | 6,310.00 | 6,420.00 | 6,420.00 | 1.58% | 177,804 |
| Nov 4, 2026 | 6,220.00 | 6,340.00 | 6,070.00 | 6,320.00 | 6,320.00 | 1.12% | 122,874 |
| Nov 3, 2026 | 6,290.00 | 6,330.00 | 6,170.00 | 6,250.00 | 6,250.00 | -0.64% | 92,496 |
| Nov 2, 2026 | 6,200.00 | 6,300.00 | 6,170.00 | 6,290.00 | 6,290.00 | 0.80% | 79,439 |
| Oct 30, 2026 | 6,270.00 | 6,390.00 | 6,180.00 | 6,240.00 | 6,240.00 | -1.11% | 160,397 |
| Oct 29, 2026 | 6,380.00 | 6,430.00 | 6,250.00 | 6,310.00 | 6,310.00 | -0.94% | 165,872 |
| Oct 28, 2026 | 6,360.00 | 6,470.00 | 6,350.00 | 6,370.00 | 6,370.00 | 0.16% | 111,875 |
| Oct 27, 2026 | 6,420.00 | 6,490.00 | 6,290.00 | 6,360.00 | 6,360.00 | -1.40% | 124,145 |
| Oct 26, 2026 | 6,570.00 | 6,650.00 | 6,440.00 | 6,450.00 | 6,450.00 | -2.12% | 103,708 |
| Oct 23, 2026 | 6,650.00 | 6,650.00 | 6,460.00 | 6,590.00 | 6,590.00 | -0.60% | 113,454 |
| Oct 22, 2026 | 6,680.00 | 6,710.00 | 6,550.00 | 6,630.00 | 6,630.00 | -0.75% | 83,712 |
| Oct 21, 2026 | 6,700.00 | 6,770.00 | 6,630.00 | 6,680.00 | 6,680.00 | - | 94,910 |
| Oct 20, 2026 | 6,690.00 | 6,790.00 | 6,600.00 | 6,680.00 | 6,680.00 | -0.30% | 148,753 |
| Oct 19, 2026 | 6,760.00 | 6,840.00 | 6,600.00 | 6,700.00 | 6,700.00 | -2.47% | 153,626 |
| Oct 16, 2026 | 6,640.00 | 6,920.00 | 6,580.00 | 6,870.00 | 6,870.00 | 4.09% | 158,513 |
| Oct 15, 2026 | 6,620.00 | 6,640.00 | 6,420.00 | 6,600.00 | 6,600.00 | -1.20% | 245,278 |
| Oct 14, 2026 | 6,640.00 | 6,770.00 | 6,560.00 | 6,680.00 | 6,680.00 | -0.15% | 92,448 |
| Oct 13, 2026 | 6,720.00 | 6,760.00 | 6,510.00 | 6,690.00 | 6,690.00 | -1.62% | 182,429 |
| Oct 12, 2026 | 6,840.00 | 6,930.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.73% | 226,208 |
| Oct 8, 2026 | 6,900.00 | 6,950.00 | 6,710.00 | 6,920.00 | 6,920.00 | 0.29% | 215,726 |
| Oct 7, 2026 | 6,840.00 | 7,030.00 | 6,810.00 | 6,900.00 | 6,900.00 | 1.47% | 287,649 |
| Oct 6, 2026 | 6,620.00 | 6,870.00 | 6,580.00 | 6,800.00 | 6,800.00 | 3.82% | 286,820 |
| Oct 2, 2026 | 6,570.00 | 6,640.00 | 6,480.00 | 6,550.00 | 6,550.00 | -0.46% | 137,178 |
| Oct 1, 2026 | 6,430.00 | 6,600.00 | 6,400.00 | 6,580.00 | 6,580.00 | 2.49% | 162,418 |
| Sep 30, 2026 | 6,340.00 | 6,440.00 | 6,290.00 | 6,420.00 | 6,420.00 | 1.42% | 99,014 |
| Sep 29, 2026 | 6,500.00 | 6,600.00 | 6,270.00 | 6,330.00 | 6,330.00 | -3.36% | 202,513 |
| Sep 28, 2026 | 6,400.00 | 6,550.00 | 6,330.00 | 6,550.00 | 6,550.00 | 2.50% | 152,593 |
| Sep 23, 2026 | 6,460.00 | 6,510.00 | 6,350.00 | 6,390.00 | 6,390.00 | -0.16% | 83,911 |
| Sep 22, 2026 | 6,400.00 | 6,420.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 188,084 |
| Sep 21, 2026 | 6,300.00 | 6,490.00 | 6,300.00 | 6,400.00 | 6,400.00 | 4.40% | 164,656 |
| Sep 18, 2026 | 6,410.00 | 6,580.00 | 6,130.00 | 6,130.00 | 6,130.00 | -4.81% | 220,463 |
| Sep 17, 2026 | 6,350.00 | 6,440.00 | 6,320.00 | 6,440.00 | 6,440.00 | 1.42% | 73,884 |
| Sep 16, 2026 | 6,380.00 | 6,410.00 | 6,250.00 | 6,350.00 | 6,350.00 | -0.31% | 57,152 |
| Sep 15, 2026 | 6,330.00 | 6,440.00 | 6,330.00 | 6,370.00 | 6,370.00 | -0.16% | 79,244 |
| Sep 14, 2026 | 6,340.00 | 6,390.00 | 6,270.00 | 6,380.00 | 6,380.00 | 0.63% | 67,354 |
| Sep 11, 2026 | 6,310.00 | 6,360.00 | 6,280.00 | 6,340.00 | 6,340.00 | -0.63% | 78,690 |
| Sep 10, 2026 | 6,330.00 | 6,390.00 | 6,260.00 | 6,380.00 | 6,380.00 | 0.47% | 72,345 |
| Sep 9, 2026 | 6,320.00 | 6,370.00 | 6,290.00 | 6,350.00 | 6,350.00 | 0.47% | 61,589 |
| Sep 8, 2026 | 6,410.00 | 6,410.00 | 6,280.00 | 6,320.00 | 6,320.00 | 0.64% | 100,772 |
| Sep 7, 2026 | 6,300.00 | 6,350.00 | 6,230.00 | 6,280.00 | 6,280.00 | -0.95% | 96,644 |
| Sep 4, 2026 | 6,340.00 | 6,350.00 | 6,200.00 | 6,340.00 | 6,340.00 | - | 85,593 |
| Sep 3, 2026 | 6,290.00 | 6,430.00 | 6,240.00 | 6,340.00 | 6,340.00 | 0.79% | 114,555 |
| Sep 2, 2026 | 6,430.00 | 6,430.00 | 6,270.00 | 6,290.00 | 6,290.00 | -2.18% | 87,507 |
| 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% | 156,176 |
| Aug 25, 2026 | 6,190.00 | 6,220.00 | 5,980.00 | 6,220.00 | 6,220.00 | 0.32% | 99,578 |
| Aug 24, 2026 | 6,050.00 | 6,210.00 | 6,000.00 | 6,200.00 | 6,200.00 | 4.20% | 113,948 |