Kwangdong Healthbio Co., Ltd. (XKON:086220)
South Korea · Delayed Price · Currency is KRW 1,199.00
+99.00 (9.00%)
At close: Nov 13, 2026
Kwangdong Healthbio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 9.00% | 3 |
| Nov 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 11, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 10, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 9, 2026 | 1,199.00 | 1,377.00 | 1,100.00 | 1,100.00 | 1,100.00 | -8.26% | 63 |
| Nov 6, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 4 |
| Nov 5, 2026 | 1,100.00 | 1,199.00 | 1,100.00 | 1,199.00 | 1,199.00 | -3.85% | 12 |
| Nov 4, 2026 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 14.51% | 100 |
| Nov 3, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.91% | - |
| Nov 2, 2026 | 1,179.00 | 1,179.00 | 1,003.00 | 1,099.00 | 1,099.00 | -6.79% | 120 |
| Oct 30, 2026 | 1,011.00 | 1,179.00 | 1,011.00 | 1,179.00 | 1,179.00 | -0.84% | 47 |
| Oct 29, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.08% | - |
| Oct 28, 2026 | 1,095.00 | 1,198.00 | 1,095.00 | 1,190.00 | 1,190.00 | 8.68% | 101 |
| Oct 27, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.09% | 5 |
| Oct 26, 2026 | 1,100.00 | 1,100.00 | 1,096.00 | 1,096.00 | 1,096.00 | -14.97% | 81 |
| 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 |