Kwangdong Healthbio Co., Ltd. (XKON:086220)
South Korea · Delayed Price · Currency is KRW 1,379.00
-5.00 (-0.36%)
At close: May 29, 2026
Kwangdong Healthbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,399.00 | 1,399.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.87% | 288 |
| May 18, 2026 | 1,299.00 | 1,380.00 | 1,205.00 | 1,380.00 | 1,380.00 | 2.30% | 26 |
| May 15, 2026 | 1,300.00 | 1,399.00 | 1,300.00 | 1,349.00 | 1,349.00 | -11.77% | 1,341 |
| May 14, 2026 | 1,300.00 | 1,540.00 | 1,300.00 | 1,529.00 | 1,529.00 | 10.16% | 8 |
| May 13, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.43% | 400 |
| May 12, 2026 | 1,399.00 | 1,399.00 | 1,231.00 | 1,394.00 | 1,394.00 | -2.45% | 24 |
| May 11, 2026 | 1,399.00 | 1,500.00 | 1,231.00 | 1,429.00 | 1,429.00 | 3.18% | 162 |
| May 8, 2026 | 1,390.00 | 1,390.00 | 1,257.00 | 1,385.00 | 1,385.00 | -0.36% | 3 |
| May 7, 2026 | 1,499.00 | 1,598.00 | 1,201.00 | 1,390.00 | 1,390.00 | -0.71% | 2,988 |
| May 6, 2026 | 1,400.00 | 1,400.00 | 1,305.00 | 1,400.00 | 1,400.00 | - | 384 |
| May 4, 2026 | 1,500.00 | 1,500.00 | 1,301.00 | 1,400.00 | 1,400.00 | 1.45% | 1,543 |
| Apr 30, 2026 | 1,399.00 | 1,399.00 | 1,380.00 | 1,380.00 | 1,380.00 | -6.69% | 502 |
| Apr 29, 2026 | 1,528.00 | 1,528.00 | 1,164.00 | 1,479.00 | 1,479.00 | 10.37% | 1,339 |
| Apr 28, 2026 | 1,369.00 | 1,369.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.83% | 372 |
| Apr 27, 2026 | 1,399.00 | 1,399.00 | 1,250.00 | 1,379.00 | 1,379.00 | 0.73% | 316 |
| Apr 24, 2026 | 1,390.00 | 1,390.00 | 1,261.00 | 1,369.00 | 1,369.00 | -0.73% | 3 |
| Apr 23, 2026 | 1,380.00 | 1,380.00 | 1,379.00 | 1,379.00 | 1,379.00 | -1.43% | 1,611 |
| Apr 22, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1.16% | 1 |
| Apr 21, 2026 | 1,399.00 | 1,399.00 | 1,300.00 | 1,383.00 | 1,383.00 | -7.74% | 4,734 |
| Apr 20, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 8.86% | 1 |
| Apr 17, 2026 | 1,499.00 | 1,499.00 | 1,330.00 | 1,377.00 | 1,377.00 | -8.14% | 5,712 |
| Apr 16, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 3.74% | 1 |
| Apr 15, 2026 | 1,497.00 | 1,497.00 | 1,445.00 | 1,445.00 | 1,445.00 | 3.21% | 69 |
| Apr 14, 2026 | 1,316.00 | 1,500.00 | 1,316.00 | 1,400.00 | 1,400.00 | 0.72% | 1,122 |
| Apr 13, 2026 | 1,480.00 | 1,480.00 | 1,330.00 | 1,390.00 | 1,390.00 | -6.08% | 6,154 |
| Apr 10, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 20 |
| Apr 9, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7.14% | 1 |
| Apr 8, 2026 | 1,379.00 | 1,500.00 | 1,379.00 | 1,400.00 | 1,400.00 | - | 4,925 |
| Apr 7, 2026 | 1,301.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 0.72% | 2,476 |
| Apr 6, 2026 | 1,300.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,390.00 | -7.33% | 2,361 |
| Apr 3, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Apr 1, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7.14% | 1 |
| Mar 31, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3.70% | 1,311 |
| Mar 27, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.07% | 4,070 |
| Mar 26, 2026 | 1,388.00 | 1,414.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.10% | 10,323 |
| Mar 23, 2026 | 1,398.00 | 1,398.00 | 1,366.00 | 1,366.00 | 1,366.00 | -2.15% | 1,071 |
| Mar 20, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - | 14 |
| Mar 19, 2026 | 1,396.00 | 1,396.00 | 1,251.00 | 1,396.00 | 1,396.00 | -0.21% | 7 |
| Mar 18, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 2.12% | 2 |
| Mar 17, 2026 | 1,399.00 | 1,399.00 | 1,260.00 | 1,370.00 | 1,370.00 | 1.93% | 29 |
| Mar 16, 2026 | 1,260.00 | 1,345.00 | 1,260.00 | 1,344.00 | 1,344.00 | -1.03% | 53 |
| Mar 13, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 3 |
| Mar 12, 2026 | 1,359.00 | 1,359.00 | 1,255.00 | 1,358.00 | 1,358.00 | -1.59% | 1,905 |