Kwangdong Healthbio Co., Ltd. (XKON:086220)
South Korea · Delayed Price · Currency is KRW 980.00
+1.00 (0.10%)
At close: Aug 21, 2026
Kwangdong Healthbio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,089.00 | 1,089.00 | 927.00 | 927.00 | 927.00 | -14.95% | 103 |
| Aug 5, 2026 | 1,100.00 | 1,100.00 | 917.00 | 1,090.00 | 1,090.00 | 1.11% | 284 |
| Aug 4, 2026 | 1,000.00 | 1,100.00 | 900.00 | 1,078.00 | 1,078.00 | 8.34% | 482 |
| Aug 3, 2026 | 889.00 | 998.00 | 889.00 | 995.00 | 995.00 | 11.92% | 133 |
| 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 |