Kwangdong Healthbio Co., Ltd. (XKON:086220)
South Korea · Delayed Price · Currency is KRW 1,468.00
-32.00 (-2.13%)
At close: Aug 1, 2025, 3:30 PM KST
Kwangdong Healthbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,469.00 | 1,469.00 | 1,468.00 | 1,468.00 | - | -2.13% | 7 |
| Jul 31, 2025 | 1,599.00 | 1,600.00 | 1,431.00 | 1,500.00 | - | -3.23% | 23 |
| Jul 30, 2025 | 1,499.00 | 1,600.00 | 1,410.00 | 1,550.00 | - | 3.61% | 212 |
| Jul 29, 2025 | 1,498.00 | 1,498.00 | 1,496.00 | 1,496.00 | - | 2.75% | 3 |
| Jul 28, 2025 | 1,460.00 | 1,460.00 | 1,456.00 | 1,456.00 | - | -0.75% | 13 |
| Jul 25, 2025 | 1,499.00 | 1,499.00 | 1,467.00 | 1,467.00 | - | 4.71% | 2 |
| Jul 24, 2025 | 1,499.00 | 1,499.00 | 1,354.00 | 1,401.00 | - | -5.59% | 6 |
| Jul 23, 2025 | 1,500.00 | 1,500.00 | 1,362.00 | 1,484.00 | - | -0.93% | 10 |
| Jul 22, 2025 | 1,500.00 | 1,500.00 | 1,498.00 | 1,498.00 | - | 1.42% | 5 |
| Jul 21, 2025 | 1,400.00 | 1,498.00 | 1,400.00 | 1,477.00 | - | -1.47% | 130 |
| Jul 18, 2025 | 1,380.00 | 1,499.00 | 1,380.00 | 1,499.00 | - | 3.45% | 2 |
| Jul 17, 2025 | 1,599.00 | 1,599.00 | 1,362.00 | 1,449.00 | - | -8.87% | 3,663 |
| Jul 16, 2025 | 1,600.00 | 1,670.00 | 1,410.00 | 1,590.00 | - | - | 1,774 |
| Jul 15, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | - | -0.56% | 185 |
| Jul 14, 2025 | 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 | - | 1.99% | 5 |
| Jul 10, 2025 | 1,670.00 | 1,670.00 | 1,351.00 | 1,559.00 | - | 0.71% | 1,762 |
| Jul 9, 2025 | 1,600.00 | 1,600.00 | 1,450.00 | 1,548.00 | - | 3.20% | 36 |
| Jul 8, 2025 | 1,590.00 | 1,600.00 | 1,411.00 | 1,500.00 | - | -6.25% | 61 |
| Jul 7, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 0.06% | 1 |
| Jul 4, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 8.04% | 39 |
| Jul 3, 2025 | 1,420.00 | 1,485.00 | 1,420.00 | 1,480.00 | - | -4.45% | 1,031 |
| Jul 2, 2025 | 1,415.00 | 1,556.00 | 1,415.00 | 1,549.00 | - | 9.86% | 233 |
| Jul 1, 2025 | 1,400.00 | 1,560.00 | 1,400.00 | 1,410.00 | - | 0.21% | 29 |
| Jun 30, 2025 | 1,400.00 | 1,589.00 | 1,400.00 | 1,407.00 | - | -5.44% | 1,069 |
| Jun 27, 2025 | 1,332.00 | 1,499.00 | 1,332.00 | 1,488.00 | - | 0.20% | 15 |
| Jun 26, 2025 | 1,351.00 | 1,488.00 | 1,351.00 | 1,485.00 | - | 0.41% | 617 |
| Jun 25, 2025 | 1,499.00 | 1,499.00 | 1,351.00 | 1,479.00 | - | -1.33% | 923 |
| Jun 24, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,499.00 | - | -0.07% | 3 |
| Jun 23, 2025 | 1,350.00 | 1,500.00 | 1,350.00 | 1,500.00 | - | 9.73% | 101 |
| Jun 20, 2025 | 1,475.00 | 1,475.00 | 1,367.00 | 1,367.00 | - | -7.57% | 1,805 |
| Jun 19, 2025 | 1,499.00 | 1,499.00 | 1,310.00 | 1,479.00 | - | -0.74% | 2,283 |
| Jun 17, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 10.13% | 1 |
| Jun 16, 2025 | 1,600.00 | 1,600.00 | 1,331.00 | 1,353.00 | - | -11.57% | 841 |
| Jun 13, 2025 | 1,590.00 | 1,590.00 | 1,405.00 | 1,530.00 | - | - | 20 |
| Jun 12, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | - | 8.51% | 4 |
| Jun 11, 2025 | 1,599.00 | 1,599.00 | 1,410.00 | 1,410.00 | - | -0.70% | 2 |
| Jun 10, 2025 | 1,600.00 | 1,600.00 | 1,405.00 | 1,420.00 | - | -5.33% | 10 |
| Jun 9, 2025 | 1,595.00 | 1,595.00 | 1,405.00 | 1,500.00 | - | -6.13% | 291 |
| Jun 5, 2025 | 1,405.00 | 1,598.00 | 1,405.00 | 1,598.00 | - | - | 12 |
| Jun 4, 2025 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | - | 12.93% | 1 |
| Jun 2, 2025 | 1,590.00 | 1,590.00 | 1,410.00 | 1,415.00 | - | 0.35% | 6 |
| May 30, 2025 | 1,495.00 | 1,600.00 | 1,410.00 | 1,410.00 | - | -4.73% | 155 |
| May 29, 2025 | 1,150.00 | 1,480.00 | 1,150.00 | 1,480.00 | - | 12.55% | 324 |
| May 28, 2025 | 1,518.00 | 1,518.00 | 1,315.00 | 1,315.00 | - | -0.38% | 6 |
| May 27, 2025 | 1,600.00 | 1,600.00 | 1,320.00 | 1,320.00 | - | -11.88% | 12 |
| May 26, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - | 14.97% | 2 |
| May 23, 2025 | 1,500.00 | 1,500.00 | 1,300.00 | 1,303.00 | - | -0.91% | 69 |
| May 22, 2025 | 1,300.00 | 1,500.00 | 1,300.00 | 1,315.00 | - | -2.59% | 37 |
| May 21, 2025 | 1,599.00 | 1,599.00 | 1,320.00 | 1,350.00 | - | -10.60% | 27 |