Kwang Dong Pharmaceutical Co., Ltd. 009290
KRX · South Korea · Health Technology
KRW 6,550.00-30.00 (-0.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,540.00 | -0.61% | KRW 6,570.00 | KRW 6,640.00 | KRW 6,480.00 | 119.06K |
| 2026-10-01 | KRW 6,580.00 | +2.49% | KRW 6,430.00 | KRW 6,600.00 | KRW 6,400.00 | 162.42K |
| 2026-09-30 | KRW 6,420.00 | +1.42% | KRW 6,340.00 | KRW 6,440.00 | KRW 6,290.00 | 99.01K |
| 2026-09-29 | KRW 6,330.00 | -3.36% | KRW 6,500.00 | KRW 6,600.00 | KRW 6,270.00 | 202.51K |
| 2026-09-28 | KRW 6,550.00 | +2.50% | KRW 6,400.00 | KRW 6,550.00 | KRW 6,330.00 | 152.59K |
| 2026-09-23 | KRW 6,390.00 | -0.16% | KRW 6,460.00 | KRW 6,510.00 | KRW 6,350.00 | 83.91K |
| 2026-09-22 | KRW 6,400.00 | 0.00% | KRW 6,400.00 | KRW 6,420.00 | KRW 6,200.00 | 188.08K |
| 2026-09-21 | KRW 6,400.00 | +4.40% | KRW 6,300.00 | KRW 6,490.00 | KRW 6,300.00 | 164.66K |
| 2026-09-18 | KRW 6,130.00 | -4.81% | KRW 6,410.00 | KRW 6,580.00 | KRW 6,130.00 | 220.46K |
| 2026-09-17 | KRW 6,440.00 | +1.42% | KRW 6,350.00 | KRW 6,440.00 | KRW 6,320.00 | 73.88K |
| 2026-09-16 | KRW 6,350.00 | -0.31% | KRW 6,380.00 | KRW 6,410.00 | KRW 6,250.00 | 57.15K |
| 2026-09-15 | KRW 6,370.00 | -0.16% | KRW 6,330.00 | KRW 6,440.00 | KRW 6,330.00 | 81.03K |
| 2026-09-14 | KRW 6,380.00 | +0.63% | KRW 6,340.00 | KRW 6,390.00 | KRW 6,270.00 | 67.35K |
| 2026-09-11 | KRW 6,340.00 | -0.63% | KRW 6,310.00 | KRW 6,360.00 | KRW 6,280.00 | 78.69K |
| 2026-09-10 | KRW 6,380.00 | +0.47% | KRW 6,330.00 | KRW 6,390.00 | KRW 6,260.00 | 72.35K |
| 2026-09-09 | KRW 6,350.00 | +0.47% | KRW 6,320.00 | KRW 6,370.00 | KRW 6,290.00 | 61.59K |
| 2026-09-08 | KRW 6,320.00 | +0.64% | KRW 6,410.00 | KRW 6,410.00 | KRW 6,280.00 | 100.77K |
| 2026-09-07 | KRW 6,280.00 | -0.95% | KRW 6,300.00 | KRW 6,350.00 | KRW 6,230.00 | 96.64K |
| 2026-09-04 | KRW 6,340.00 | 0.00% | KRW 6,340.00 | KRW 6,350.00 | KRW 6,200.00 | 85.59K |
| 2026-09-03 | KRW 6,340.00 | +0.79% | KRW 6,290.00 | KRW 6,430.00 | KRW 6,240.00 | 114.56K |
| 2026-09-02 | KRW 6,290.00 | -2.18% | KRW 6,430.00 | KRW 6,430.00 | KRW 6,270.00 | 87.51K |
| 2026-09-01 | KRW 6,430.00 | +0.63% | KRW 6,390.00 | KRW 6,440.00 | KRW 6,270.00 | 87.41K |
| 2026-08-31 | KRW 6,390.00 | -2.44% | KRW 6,550.00 | KRW 6,550.00 | KRW 6,270.00 | 135.09K |
| 2026-08-28 | KRW 6,550.00 | +3.48% | KRW 6,280.00 | KRW 6,570.00 | KRW 6,250.00 | 158.50K |
| 2026-08-27 | KRW 6,330.00 | +0.16% | KRW 6,300.00 | KRW 6,400.00 | KRW 6,250.00 | 132.02K |
| 2026-08-26 | KRW 6,320.00 | +1.61% | KRW 6,230.00 | KRW 6,350.00 | KRW 6,165.00 | 156.18K |
| 2026-08-25 | KRW 6,220.00 | +0.32% | KRW 6,190.00 | KRW 6,220.00 | KRW 5,980.00 | 99.58K |
| 2026-08-24 | KRW 6,200.00 | +4.20% | KRW 6,050.00 | KRW 6,210.00 | KRW 6,000.00 | 113.95K |
| 2026-08-21 | KRW 5,950.00 | -3.25% | KRW 6,130.00 | KRW 6,130.00 | KRW 5,950.00 | 154.83K |
| 2026-08-20 | KRW 6,150.00 | +0.49% | KRW 6,250.00 | KRW 6,280.00 | KRW 6,070.00 | 152.03K |
| 2026-08-19 | KRW 6,120.00 | +0.33% | KRW 6,050.00 | KRW 6,130.00 | KRW 5,920.00 | 117.88K |
| 2026-08-18 | KRW 6,100.00 | -3.48% | KRW 6,350.00 | KRW 6,360.00 | KRW 6,040.00 | 174.64K |
| 2026-08-14 | KRW 6,320.00 | +1.61% | KRW 6,250.00 | KRW 6,400.00 | KRW 6,200.00 | 161.44K |
| 2026-08-13 | KRW 6,220.00 | -6.75% | KRW 6,610.00 | KRW 6,650.00 | KRW 6,180.00 | 425.10K |
| 2026-08-12 | KRW 6,670.00 | -0.74% | KRW 6,730.00 | KRW 6,790.00 | KRW 6,570.00 | 153.01K |
| 2026-08-11 | KRW 6,720.00 | +1.36% | KRW 6,630.00 | KRW 6,830.00 | KRW 6,550.00 | 199.48K |
| 2026-08-10 | KRW 6,630.00 | +2.63% | KRW 6,480.00 | KRW 6,640.00 | KRW 6,370.00 | 139.91K |
| 2026-08-07 | KRW 6,460.00 | +0.78% | KRW 6,450.00 | KRW 6,460.00 | KRW 6,270.00 | 124.05K |
| 2026-08-06 | KRW 6,410.00 | +3.72% | KRW 6,180.00 | KRW 6,420.00 | KRW 6,180.00 | 244.51K |
| 2026-08-05 | KRW 6,180.00 | +0.16% | KRW 6,220.00 | KRW 6,340.00 | KRW 6,170.00 | 140.50K |
| 2026-08-04 | KRW 6,170.00 | +1.48% | KRW 6,050.00 | KRW 6,230.00 | KRW 6,050.00 | 171.10K |
| 2026-08-03 | KRW 6,080.00 | +0.50% | KRW 6,050.00 | KRW 6,170.00 | KRW 5,930.00 | 147.58K |
| 2026-07-31 | KRW 6,050.00 | +3.95% | KRW 5,860.00 | KRW 6,070.00 | KRW 5,820.00 | 167.46K |
| 2026-07-30 | KRW 5,820.00 | +3.56% | KRW 5,550.00 | KRW 5,880.00 | KRW 5,550.00 | 172.16K |
| 2026-07-29 | KRW 5,620.00 | -5.07% | KRW 5,920.00 | KRW 6,000.00 | KRW 5,530.00 | 264.51K |
| 2026-07-28 | KRW 5,920.00 | -2.15% | KRW 5,970.00 | KRW 6,050.00 | KRW 5,800.00 | 189.02K |
| 2026-07-27 | KRW 6,050.00 | +2.02% | KRW 5,980.00 | KRW 6,230.00 | KRW 5,980.00 | 161.24K |
| 2026-07-24 | KRW 5,930.00 | +0.17% | KRW 5,920.00 | KRW 6,100.00 | KRW 5,870.00 | 125.66K |
| 2026-07-23 | KRW 5,920.00 | +1.20% | KRW 5,840.00 | KRW 6,020.00 | KRW 5,840.00 | 74.00K |
| 2026-07-22 | KRW 5,850.00 | -0.51% | KRW 5,930.00 | KRW 6,030.00 | KRW 5,830.00 | 130.81K |
| 2026-07-21 | KRW 5,880.00 | -1.84% | KRW 5,900.00 | KRW 5,990.00 | KRW 5,780.00 | 122.51K |
| 2026-07-20 | KRW 5,990.00 | -1.80% | KRW 6,100.00 | KRW 6,130.00 | KRW 5,880.00 | 119.67K |
| 2026-07-16 | KRW 6,100.00 | -1.29% | KRW 6,180.00 | KRW 6,270.00 | KRW 6,040.00 | 193.56K |
| 2026-07-15 | KRW 6,180.00 | +3.87% | KRW 6,000.00 | KRW 6,220.00 | KRW 6,000.00 | 149.35K |
| 2026-07-14 | KRW 5,950.00 | -0.83% | KRW 6,010.00 | KRW 6,120.00 | KRW 5,810.00 | 218.22K |
| 2026-07-13 | KRW 6,000.00 | -4.61% | KRW 6,300.00 | KRW 6,410.00 | KRW 5,960.00 | 302.65K |
| 2026-07-10 | KRW 6,290.00 | +3.11% | KRW 6,100.00 | KRW 6,380.00 | KRW 6,090.00 | 192.60K |
| 2026-07-09 | KRW 6,100.00 | +0.83% | KRW 6,060.00 | KRW 6,240.00 | KRW 6,030.00 | 189.14K |
| 2026-07-08 | KRW 6,050.00 | -3.97% | KRW 6,340.00 | KRW 6,360.00 | KRW 5,980.00 | 262.41K |
| 2026-07-07 | KRW 6,300.00 | +2.77% | KRW 6,150.00 | KRW 6,430.00 | KRW 6,100.00 | 415.17K |
| 2026-07-06 | KRW 6,130.00 | +1.83% | KRW 6,050.00 | KRW 6,370.00 | KRW 5,980.00 | 244.19K |
| 2026-07-03 | KRW 6,020.00 | +2.56% | KRW 5,890.00 | KRW 6,030.00 | KRW 5,840.00 | 198.68K |
| 2026-07-02 | KRW 5,870.00 | +1.56% | KRW 5,780.00 | KRW 6,170.00 | KRW 5,690.00 | 308.50K |
| 2026-07-01 | KRW 5,780.00 | +2.66% | KRW 5,690.00 | KRW 5,860.00 | KRW 5,600.00 | 131.06K |
| 2026-06-30 | KRW 5,630.00 | -2.26% | KRW 5,750.00 | KRW 5,880.00 | KRW 5,570.00 | 110.90K |
| 2026-06-29 | KRW 5,760.00 | +9.30% | KRW 5,220.00 | KRW 5,780.00 | KRW 5,220.00 | 215.98K |
| 2026-06-26 | KRW 5,270.00 | -2.77% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,150.00 | 213.27K |
| 2026-06-25 | KRW 5,420.00 | -2.69% | KRW 5,560.00 | KRW 5,710.00 | KRW 5,420.00 | 179.01K |
| 2026-06-24 | KRW 5,570.00 | +4.31% | KRW 5,340.00 | KRW 5,580.00 | KRW 5,250.00 | 317.32K |
| 2026-06-23 | KRW 5,340.00 | -5.49% | KRW 5,650.00 | KRW 5,700.00 | KRW 5,330.00 | 305.47K |
| 2026-06-22 | KRW 5,650.00 | -2.08% | KRW 5,770.00 | KRW 5,820.00 | KRW 5,570.00 | 291.68K |
| 2026-06-19 | KRW 5,770.00 | -4.63% | KRW 6,050.00 | KRW 6,090.00 | KRW 5,750.00 | 415.84K |
| 2026-06-18 | KRW 6,050.00 | -2.58% | KRW 6,220.00 | KRW 6,260.00 | KRW 6,040.00 | 291.76K |
| 2026-06-17 | KRW 6,210.00 | -1.27% | KRW 6,290.00 | KRW 6,380.00 | KRW 6,150.00 | 207.35K |
| 2026-06-16 | KRW 6,290.00 | -0.16% | KRW 6,360.00 | KRW 6,490.00 | KRW 6,260.00 | 127.59K |
| 2026-06-15 | KRW 6,300.00 | -1.25% | KRW 6,540.00 | KRW 6,620.00 | KRW 6,300.00 | 196.69K |
| 2026-06-12 | KRW 6,380.00 | +1.59% | KRW 6,370.00 | KRW 6,540.00 | KRW 6,310.00 | 118.17K |
| 2026-06-11 | KRW 6,280.00 | +2.28% | KRW 5,980.00 | KRW 6,290.00 | KRW 5,980.00 | 111.03K |
| 2026-06-10 | KRW 6,140.00 | -1.60% | KRW 6,180.00 | KRW 6,310.00 | KRW 6,000.00 | 122 |
| 2026-06-09 | KRW 6,240.00 | +2.97% | KRW 5,980.00 | KRW 6,400.00 | KRW 5,980.00 | 170.21K |
| 2026-06-08 | KRW 6,060.00 | -3.35% | KRW 6,180.00 | KRW 6,200.00 | KRW 5,970.00 | 180.39K |
| 2026-06-05 | KRW 6,270.00 | -2.49% | KRW 6,450.00 | KRW 6,470.00 | KRW 6,230.00 | 145.72K |
| 2026-06-04 | KRW 6,430.00 | -1.83% | KRW 6,500.00 | KRW 6,690.00 | KRW 6,400.00 | 184.53K |
| 2026-06-02 | KRW 6,550.00 | +0.31% | KRW 6,530.00 | KRW 6,600.00 | KRW 6,370.00 | 200.24K |
| 2026-06-01 | KRW 6,530.00 | -4.67% | KRW 6,860.00 | KRW 6,950.00 | KRW 6,490.00 | 374.86K |
| 2026-05-29 | KRW 6,850.00 | -1.72% | KRW 7,000.00 | KRW 7,080.00 | KRW 6,710.00 | 284.33K |
| 2026-05-28 | KRW 6,970.00 | -1.83% | KRW 7,100.00 | KRW 7,160.00 | KRW 6,800.00 | 242.71K |
| 2026-05-27 | KRW 7,100.00 | -1.53% | KRW 7,210.00 | KRW 7,270.00 | KRW 6,990.00 | 247.07K |
| 2026-05-26 | KRW 7,210.00 | -4.63% | KRW 7,620.00 | KRW 7,660.00 | KRW 7,110.00 | 276.56K |
| 2026-05-22 | KRW 7,560.00 | +3.99% | KRW 7,320.00 | KRW 7,650.00 | KRW 7,320.00 | 240.87K |