Kwangdong Healthbio Co., Ltd. (XKON:086220)
South Korea · Delayed Price · Currency is KRW 1,497.00
+97.00 (6.93%)
At close: Sep 12, 2025
Kwangdong Healthbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1,350.00 | 1,429.00 | 1,350.00 | 1,428.00 | 1,428.00 | -3.25% | 497 |
| Sep 12, 2025 | 1,499.00 | 1,499.00 | 1,476.00 | 1,476.00 | 1,476.00 | 5.43% | 505 |
| Sep 11, 2025 | 1,400.00 | 1,400.00 | 1,302.00 | 1,400.00 | 1,400.00 | -5.28% | 3 |
| Sep 10, 2025 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 5.57% | 2 |
| Sep 9, 2025 | 1,310.00 | 1,400.00 | 1,310.00 | 1,400.00 | 1,400.00 | -3.31% | 3 |
| Sep 8, 2025 | 1,449.00 | 1,449.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.69% | 5 |
| Sep 5, 2025 | 1,469.00 | 1,469.00 | 1,458.00 | 1,458.00 | 1,458.00 | -2.08% | 5 |
| Sep 4, 2025 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 3.62% | 1 |
| Sep 3, 2025 | 1,352.00 | 1,440.00 | 1,351.00 | 1,437.00 | 1,437.00 | -1.24% | 628 |
| Sep 2, 2025 | 1,460.00 | 1,460.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.34% | 5 |
| Sep 1, 2025 | 1,385.00 | 1,470.00 | 1,385.00 | 1,450.00 | 1,450.00 | 5.00% | 1,005 |
| Aug 29, 2025 | 1,570.00 | 1,570.00 | 1,377.00 | 1,381.00 | 1,381.00 | -3.29% | 6,405 |
| Aug 28, 2025 | 1,548.00 | 1,549.00 | 1,428.00 | 1,428.00 | 1,428.00 | -7.81% | 1,175 |
| Aug 27, 2025 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1,549.00 | -2.58% | 5 |
| Aug 26, 2025 | 1,466.00 | 1,590.00 | 1,466.00 | 1,590.00 | 1,590.00 | 7.80% | 2,790 |
| Aug 25, 2025 | 1,479.00 | 1,479.00 | 1,406.00 | 1,475.00 | 1,475.00 | -0.87% | 775 |
| Aug 22, 2025 | 1,570.00 | 1,570.00 | 1,488.00 | 1,488.00 | 1,488.00 | 2.76% | 13 |
| Aug 21, 2025 | 1,590.00 | 1,590.00 | 1,448.00 | 1,448.00 | 1,448.00 | - | 7 |
| Aug 20, 2025 | 1,474.00 | 1,474.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.76% | 702 |
| Aug 19, 2025 | 1,588.00 | 1,588.00 | 1,430.00 | 1,474.00 | 1,474.00 | -7.24% | 1,556 |
| Aug 18, 2025 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 8.91% | 1 |
| Aug 14, 2025 | 1,580.00 | 1,580.00 | 1,459.00 | 1,459.00 | 1,459.00 | -2.08% | 12 |
| Aug 13, 2025 | 1,599.00 | 1,599.00 | 1,490.00 | 1,490.00 | 1,490.00 | -6.58% | 328 |
| Aug 12, 2025 | 1,599.00 | 1,599.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.38% | 13 |
| Aug 11, 2025 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 10.50% | 1 |
| Aug 8, 2025 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.07% | 156 |
| Aug 7, 2025 | 1,598.00 | 1,598.00 | 1,439.00 | 1,439.00 | 1,439.00 | -9.38% | 17 |
| Aug 6, 2025 | 1,599.00 | 1,599.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.13% | 2 |
| Aug 5, 2025 | 1,598.00 | 1,598.00 | 1,586.00 | 1,586.00 | 1,586.00 | 9.53% | 3 |
| Aug 4, 2025 | 1,450.00 | 1,450.00 | 1,400.00 | 1,448.00 | 1,448.00 | -1.36% | 20 |
| Aug 1, 2025 | 1,469.00 | 1,469.00 | 1,468.00 | 1,468.00 | 1,468.00 | -2.13% | 7 |
| Jul 31, 2025 | 1,599.00 | 1,600.00 | 1,431.00 | 1,500.00 | 1,500.00 | -3.23% | 23 |
| Jul 30, 2025 | 1,499.00 | 1,600.00 | 1,410.00 | 1,550.00 | 1,550.00 | 3.61% | 212 |
| Jul 29, 2025 | 1,498.00 | 1,498.00 | 1,496.00 | 1,496.00 | 1,496.00 | 2.75% | 3 |
| Jul 28, 2025 | 1,460.00 | 1,460.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.75% | 13 |
| Jul 25, 2025 | 1,499.00 | 1,499.00 | 1,467.00 | 1,467.00 | 1,467.00 | 4.71% | 2 |
| Jul 24, 2025 | 1,499.00 | 1,499.00 | 1,354.00 | 1,401.00 | 1,401.00 | -5.59% | 6 |
| Jul 23, 2025 | 1,500.00 | 1,500.00 | 1,362.00 | 1,484.00 | 1,484.00 | -0.93% | 10 |
| Jul 22, 2025 | 1,500.00 | 1,500.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1.42% | 5 |
| Jul 21, 2025 | 1,400.00 | 1,498.00 | 1,400.00 | 1,477.00 | 1,477.00 | -1.47% | 130 |
| Jul 18, 2025 | 1,380.00 | 1,499.00 | 1,380.00 | 1,499.00 | 1,499.00 | 3.45% | 2 |
| Jul 17, 2025 | 1,599.00 | 1,599.00 | 1,362.00 | 1,449.00 | 1,449.00 | -8.87% | 3,663 |
| Jul 16, 2025 | 1,600.00 | 1,670.00 | 1,410.00 | 1,590.00 | 1,590.00 | - | 1,774 |
| Jul 15, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,590.00 | -0.56% | 185 |
| Jul 14, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.57% | 11 |
| Jul 11, 2025 | 1,599.00 | 1,599.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.99% | 5 |
| Jul 10, 2025 | 1,670.00 | 1,670.00 | 1,351.00 | 1,559.00 | 1,559.00 | 0.71% | 1,762 |
| Jul 9, 2025 | 1,600.00 | 1,600.00 | 1,450.00 | 1,548.00 | 1,548.00 | 3.20% | 36 |
| Jul 8, 2025 | 1,590.00 | 1,600.00 | 1,411.00 | 1,500.00 | 1,500.00 | -6.25% | 61 |
| Jul 7, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.06% | 1 |