Kwangdong Healthbio Co., Ltd. (XKON:086220)
South Korea · Delayed Price · Currency is KRW 889.00
+85.00 (10.57%)
At close: Jul 31, 2026
Kwangdong Healthbio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 815.00 | 898.00 | 684.00 | 889.00 | 889.00 | 10.57% | 2,854 |
| Jul 30, 2026 | 700.00 | 804.00 | 700.00 | 804.00 | 804.00 | 14.86% | 2,477 |
| Jul 29, 2026 | 610.00 | 700.00 | 600.00 | 700.00 | 700.00 | 14.38% | 466 |
| Jul 28, 2026 | 620.00 | 620.00 | 612.00 | 612.00 | 612.00 | - | 12 |
| Jul 27, 2026 | 685.00 | 685.00 | 601.00 | 612.00 | 612.00 | -0.49% | 506 |
| Jul 24, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | 167 |
| Jul 23, 2026 | 615.00 | 628.00 | 615.00 | 615.00 | 615.00 | - | 453 |
| Jul 22, 2026 | 677.00 | 677.00 | 610.00 | 615.00 | 615.00 | 2.50% | 212 |
| Jul 21, 2026 | 699.00 | 699.00 | 600.00 | 600.00 | 600.00 | -9.09% | 1,197 |
| Jul 20, 2026 | 668.00 | 670.00 | 610.00 | 660.00 | 660.00 | -1.20% | 1,613 |
| Jul 16, 2026 | 645.00 | 670.00 | 645.00 | 668.00 | 668.00 | 3.57% | 1,605 |
| Jul 15, 2026 | 760.00 | 760.00 | 644.00 | 645.00 | 645.00 | -14.80% | 6,702 |
| Jul 14, 2026 | 866.00 | 866.00 | 757.00 | 757.00 | 757.00 | -14.94% | 1,731 |
| Jul 13, 2026 | 1,000.00 | 1,000.00 | 850.00 | 890.00 | 890.00 | -11.00% | 4,188 |
| Jul 10, 2026 | 1,000.00 | 1,000.00 | 910.00 | 1,000.00 | 1,000.00 | - | 22 |
| Jul 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.10% | 20 |
| Jul 8, 2026 | 1,000.00 | 1,000.00 | 855.00 | 999.00 | 999.00 | 0.91% | 11 |
| Jul 7, 2026 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 20 |
| Jul 6, 2026 | 1,000.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 112 |
| Jul 3, 2026 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | -0.10% | 23 |
| Jul 2, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 397 |
| Jul 1, 2026 | 1,095.00 | 1,095.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.76% | 2 |
| Jun 30, 2026 | 1,090.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,050.00 | 5.00% | 85 |
| Jun 29, 2026 | 1,100.00 | 1,100.00 | 900.00 | 1,000.00 | 1,000.00 | - | 1,472 |
| Jun 26, 2026 | 1,001.00 | 1,030.00 | 978.00 | 1,000.00 | 1,000.00 | -13.04% | 1,178 |
| Jun 25, 2026 | 1,289.00 | 1,289.00 | 1,097.00 | 1,150.00 | 1,150.00 | -10.85% | 1,062 |
| Jun 24, 2026 | 1,297.00 | 1,297.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 17 |
| Jun 23, 2026 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 0.31% | 21 |
| Jun 22, 2026 | 1,200.00 | 1,299.00 | 1,200.00 | 1,296.00 | 1,296.00 | 0.15% | 25 |
| Jun 19, 2026 | 1,275.00 | 1,299.00 | 1,100.00 | 1,294.00 | 1,294.00 | 1.25% | 558 |
| Jun 18, 2026 | 1,169.00 | 1,290.00 | 1,105.00 | 1,278.00 | 1,278.00 | 9.32% | 75 |
| Jun 17, 2026 | 1,200.00 | 1,384.00 | 1,169.00 | 1,169.00 | 1,169.00 | -14.98% | 1,670 |
| Jun 16, 2026 | 1,300.00 | 1,390.00 | 1,200.00 | 1,375.00 | 1,375.00 | 1.48% | 62 |
| Jun 15, 2026 | 1,299.00 | 1,396.00 | 1,102.00 | 1,355.00 | 1,355.00 | 6.78% | 1,630 |
| Jun 12, 2026 | 1,299.00 | 1,299.00 | 1,181.00 | 1,269.00 | 1,269.00 | -8.57% | 839 |
| Jun 11, 2026 | 1,200.00 | 1,393.00 | 1,190.00 | 1,388.00 | 1,388.00 | -0.43% | 2,505 |
| Jun 10, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - | 10 |
| Jun 9, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - | 10 |
| Jun 8, 2026 | 1,394.00 | 1,394.00 | 1,300.00 | 1,394.00 | 1,394.00 | - | 12 |
| Jun 5, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.72% | 1 |
| Jun 4, 2026 | 1,395.00 | 1,395.00 | 1,300.00 | 1,384.00 | 1,384.00 | -0.93% | 12 |
| Jun 2, 2026 | 1,200.00 | 1,399.00 | 1,200.00 | 1,397.00 | 1,397.00 | 2.05% | 27 |
| Jun 1, 2026 | 1,373.00 | 1,373.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.73% | 11 |
| May 29, 2026 | 1,399.00 | 1,399.00 | 1,233.00 | 1,379.00 | 1,379.00 | -0.36% | 15 |
| May 28, 2026 | 1,300.00 | 1,384.00 | 1,215.00 | 1,384.00 | 1,384.00 | -0.07% | 1,180 |
| May 27, 2026 | 1,301.00 | 1,398.00 | 1,205.00 | 1,385.00 | 1,385.00 | 0.07% | 201 |
| May 26, 2026 | 1,399.00 | 1,399.00 | 1,300.00 | 1,384.00 | 1,384.00 | -0.14% | 33 |
| May 22, 2026 | 1,389.00 | 1,389.00 | 1,299.00 | 1,386.00 | 1,386.00 | -0.93% | 284 |
| May 21, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 1 |
| May 20, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0.50% | 1 |