Kwangdong Healthbio Co., Ltd. (XKON:086220)
South Korea · Delayed Price · Currency is KRW 1,289.00
+92.00 (7.69%)
At close: Oct 23, 2026
Kwangdong Healthbio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,199.00 | 1,299.00 | 1,018.00 | 1,289.00 | 1,289.00 | 7.69% | 1,152 |
| Oct 22, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | - | - |
| Oct 21, 2026 | 1,199.00 | 1,199.00 | 1,021.00 | 1,197.00 | 1,197.00 | -0.17% | 1,024 |
| Oct 20, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | - |
| Oct 19, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.84% | 2 |
| Oct 16, 2026 | 1,099.00 | 1,199.00 | 1,099.00 | 1,189.00 | 1,189.00 | 8.19% | 28 |
| Oct 15, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.09% | 1 |
| Oct 14, 2026 | 999.00 | 1,098.00 | 859.00 | 1,098.00 | 1,098.00 | 8.82% | 102 |
| Oct 13, 2026 | 1,099.00 | 1,099.00 | 930.00 | 1,009.00 | 1,009.00 | -7.77% | 109 |
| Oct 12, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.27% | 18 |
| Oct 8, 2026 | 1,099.00 | 1,099.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0.64% | 13 |
| Oct 7, 2026 | 1,099.00 | 1,099.00 | 935.00 | 1,090.00 | 1,090.00 | -0.82% | 27 |
| Oct 6, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.83% | 1 |
| Oct 2, 2026 | 1,000.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | 7.92% | 11 |
| Oct 1, 2026 | 934.00 | 1,010.00 | 934.00 | 1,010.00 | 1,010.00 | -8.01% | 1,361 |
| Sep 30, 2026 | 1,000.00 | 1,098.00 | 849.00 | 1,098.00 | 1,098.00 | 10.02% | 1,137 |
| Sep 29, 2026 | 999.00 | 999.00 | 998.00 | 998.00 | 998.00 | 10.89% | 4 |
| Sep 28, 2026 | 900.00 | 900.00 | 742.00 | 900.00 | 900.00 | 3.45% | 76 |
| Sep 23, 2026 | 890.00 | 890.00 | 765.00 | 870.00 | 870.00 | -3.33% | 157 |
| Sep 22, 2026 | 989.00 | 989.00 | 792.00 | 900.00 | 900.00 | 3.45% | 141 |
| Sep 21, 2026 | 800.00 | 873.00 | 751.00 | 870.00 | 870.00 | -1.14% | 338 |
| Sep 18, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.11% | 1 |
| Sep 17, 2026 | 890.00 | 890.00 | 750.00 | 879.00 | 879.00 | 2.21% | 11 |
| Sep 16, 2026 | 870.00 | 870.00 | 751.00 | 860.00 | 860.00 | -1.15% | 46 |
| Sep 15, 2026 | 880.00 | 880.00 | 770.00 | 870.00 | 870.00 | -2.25% | 5 |
| Sep 14, 2026 | 980.00 | 980.00 | 731.00 | 890.00 | 890.00 | 3.49% | 155 |
| Sep 11, 2026 | 889.00 | 889.00 | 716.00 | 860.00 | 860.00 | 3.61% | 7 |
| Sep 10, 2026 | 900.00 | 900.00 | 830.00 | 830.00 | 830.00 | -7.57% | 776 |
| Sep 9, 2026 | 900.00 | 900.00 | 831.00 | 898.00 | 898.00 | -2.60% | 224 |
| Sep 8, 2026 | 991.00 | 991.00 | 846.00 | 922.00 | 922.00 | -7.34% | 1,504 |
| Sep 7, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 1.84% | 177 |
| Sep 4, 2026 | 990.00 | 990.00 | 810.00 | 977.00 | 977.00 | 2.84% | 634 |
| Sep 3, 2026 | 970.00 | 970.00 | 851.00 | 950.00 | 950.00 | -2.06% | 10 |
| Sep 2, 2026 | 990.00 | 990.00 | 818.00 | 970.00 | 970.00 | 1.15% | 112 |
| Sep 1, 2026 | 999.00 | 999.00 | 810.00 | 959.00 | 959.00 | 0.95% | 45 |
| Aug 31, 2026 | 999.00 | 999.00 | 850.00 | 950.00 | 950.00 | -1.96% | 11 |
| Aug 28, 2026 | 989.00 | 989.00 | 827.00 | 969.00 | 969.00 | -0.10% | 153 |
| Aug 27, 2026 | 900.00 | 998.00 | 851.00 | 970.00 | 970.00 | -2.81% | 181 |
| Aug 26, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.30% | 1 |
| Aug 25, 2026 | 998.00 | 998.00 | 832.00 | 995.00 | 995.00 | 1.84% | 48 |
| Aug 24, 2026 | 979.00 | 980.00 | 834.00 | 977.00 | 977.00 | -0.31% | 86 |
| Aug 21, 2026 | 990.00 | 990.00 | 900.00 | 980.00 | 980.00 | 0.10% | 107 |
| Aug 19, 2026 | 900.00 | 979.00 | 900.00 | 979.00 | 979.00 | 1.03% | 12 |
| Aug 18, 2026 | 975.00 | 975.00 | 969.00 | 969.00 | 969.00 | -0.82% | 98 |
| Aug 14, 2026 | 845.00 | 993.00 | 845.00 | 977.00 | 977.00 | -1.71% | 502 |
| Aug 13, 2026 | 999.00 | 999.00 | 843.00 | 994.00 | 994.00 | 0.40% | 178 |
| Aug 12, 2026 | 770.00 | 990.00 | 770.00 | 990.00 | 990.00 | 10.12% | 161 |
| Aug 11, 2026 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | -0.11% | 21 |
| Aug 10, 2026 | 900.00 | 900.00 | 761.00 | 900.00 | 900.00 | 0.78% | 847 |
| Aug 7, 2026 | 999.00 | 999.00 | 789.00 | 893.00 | 893.00 | -3.67% | 472 |