Kwangdong Healthbio Co., Ltd. (XKON:086220)
South Korea · Delayed Price · Currency is KRW 1,372.00
-21.00 (-1.51%)
At close: Nov 14, 2025
Kwangdong Healthbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,269.00 | 1,269.00 | 1,200.00 | 1,255.00 | 1,255.00 | -2.64% | 1,126 |
| Nov 20, 2025 | 1,270.00 | 1,289.00 | 1,226.00 | 1,289.00 | 1,289.00 | 1.50% | 2,451 |
| Nov 19, 2025 | 1,397.00 | 1,397.00 | 1,190.00 | 1,270.00 | 1,270.00 | -8.83% | 3,608 |
| Nov 18, 2025 | 1,398.00 | 1,398.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1.83% | 6 |
| Nov 17, 2025 | 1,390.00 | 1,390.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.29% | 11 |
| Nov 14, 2025 | 1,393.00 | 1,393.00 | 1,219.00 | 1,372.00 | 1,372.00 | -1.51% | 826 |
| Nov 13, 2025 | 1,398.00 | 1,398.00 | 1,201.00 | 1,393.00 | 1,393.00 | 1.68% | 604 |
| Nov 12, 2025 | 1,391.00 | 1,391.00 | 1,205.00 | 1,370.00 | 1,370.00 | 12.94% | 299 |
| Nov 11, 2025 | 1,398.00 | 1,398.00 | 1,213.00 | 1,213.00 | 1,213.00 | -11.97% | 51 |
| Nov 10, 2025 | 1,398.00 | 1,398.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.79% | 142 |
| Nov 7, 2025 | 1,400.00 | 1,400.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0.29% | 121 |
| Nov 6, 2025 | 1,397.00 | 1,397.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 67 |
| Nov 5, 2025 | 1,495.00 | 1,495.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3.09% | 71 |
| Nov 4, 2025 | 1,394.00 | 1,394.00 | 1,201.00 | 1,358.00 | 1,358.00 | - | 691 |
| Nov 3, 2025 | 1,348.00 | 1,358.00 | 1,343.00 | 1,358.00 | 1,358.00 | -0.07% | 1,309 |
| Oct 31, 2025 | 1,389.00 | 1,389.00 | 1,200.00 | 1,359.00 | 1,359.00 | 6.59% | 6,210 |
| Oct 30, 2025 | 1,300.00 | 1,397.00 | 1,275.00 | 1,275.00 | 1,275.00 | -14.94% | 16,704 |
| Oct 29, 2025 | 1,599.00 | 1,599.00 | 1,499.00 | 1,499.00 | 1,499.00 | 6.77% | 2 |
| Oct 28, 2025 | 1,469.00 | 1,469.00 | 1,300.00 | 1,404.00 | 1,404.00 | 7.92% | 1,658 |
| Oct 27, 2025 | 1,400.00 | 1,400.00 | 1,300.00 | 1,301.00 | 1,301.00 | 4.50% | 153 |
| Oct 24, 2025 | 1,300.00 | 1,495.00 | 1,120.00 | 1,245.00 | 1,245.00 | -5.40% | 34,832 |
| Oct 23, 2025 | 1,400.00 | 1,400.00 | 1,315.00 | 1,316.00 | 1,316.00 | 1.08% | 2,103 |
| Oct 22, 2025 | 1,400.00 | 1,400.00 | 1,271.00 | 1,302.00 | 1,302.00 | -3.56% | 179 |
| Oct 21, 2025 | 1,500.00 | 1,500.00 | 1,251.00 | 1,350.00 | 1,350.00 | -3.57% | 1,503 |
| Oct 20, 2025 | 1,500.00 | 1,500.00 | 1,335.00 | 1,400.00 | 1,400.00 | - | 948 |
| Oct 17, 2025 | 1,487.00 | 1,487.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.60% | 93 |
| Oct 16, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2.18% | 1 |
| Oct 15, 2025 | 1,499.00 | 1,499.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.34% | 2 |
| Oct 14, 2025 | 1,490.00 | 1,490.00 | 1,472.00 | 1,472.00 | 1,472.00 | 5.14% | 11 |
| Oct 13, 2025 | 1,418.00 | 1,418.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.34% | 15 |
| Oct 10, 2025 | 1,331.00 | 1,420.00 | 1,331.00 | 1,419.00 | 1,419.00 | -0.63% | 14 |
| Oct 2, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.07% | 101 |
| Oct 1, 2025 | 1,480.00 | 1,480.00 | 1,429.00 | 1,429.00 | 1,429.00 | -3.45% | 5,012 |
| Sep 30, 2025 | 1,498.00 | 1,498.00 | 1,480.00 | 1,480.00 | 1,480.00 | 10.86% | 12 |
| Sep 29, 2025 | 1,335.00 | 1,470.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.30% | 1,003 |
| Sep 26, 2025 | 1,478.00 | 1,478.00 | 1,331.00 | 1,331.00 | 1,331.00 | -4.93% | 12 |
| Sep 25, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7.69% | 4 |
| Sep 24, 2025 | 1,479.00 | 1,479.00 | 1,300.00 | 1,300.00 | 1,300.00 | -8.45% | 9 |
| Sep 23, 2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1.50% | 70 |
| Sep 22, 2025 | 1,400.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | -3.52% | 26 |
| Sep 19, 2025 | 1,479.00 | 1,479.00 | 1,400.00 | 1,450.00 | 1,450.00 | -2.68% | 322 |
| Sep 18, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 6.43% | 1 |
| Sep 17, 2025 | 1,487.00 | 1,487.00 | 1,360.00 | 1,400.00 | 1,400.00 | -6.04% | 463 |
| Sep 16, 2025 | 1,498.00 | 1,498.00 | 1,490.00 | 1,490.00 | 1,490.00 | 4.34% | 11 |
| 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 |