Kyung Dong Pharmaceutical Co., Ltd. (KOSDAQ:011040)
South Korea
· Delayed Price · Currency is KRW 6,040.00
+30.00 (0.50%)
At close: Dec 5, 2025
Kyung Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,010.00 | 6,050.00 | 5,980.00 | 6,040.00 | 6,040.00 | 0.50% | 30,100 |
| Dec 4, 2025 | 6,040.00 | 6,060.00 | 5,990.00 | 6,010.00 | 6,010.00 | -0.50% | 22,646 |
| Dec 3, 2025 | 5,960.00 | 6,130.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.34% | 62,665 |
| Dec 2, 2025 | 5,930.00 | 5,980.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.51% | 12,433 |
| Dec 1, 2025 | 5,950.00 | 5,980.00 | 5,900.00 | 5,930.00 | 5,930.00 | 0.17% | 30,091 |
| Nov 28, 2025 | 5,840.00 | 5,970.00 | 5,840.00 | 5,920.00 | 5,920.00 | 1.02% | 36,609 |
| Nov 27, 2025 | 5,850.00 | 5,950.00 | 5,850.00 | 5,860.00 | 5,860.00 | -0.68% | 16,452 |
| Nov 26, 2025 | 5,800.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.20% | 25,552 |
| Nov 25, 2025 | 5,890.00 | 5,900.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.68% | 18,328 |
| Nov 24, 2025 | 5,890.00 | 5,930.00 | 5,860.00 | 5,870.00 | 5,870.00 | -0.51% | 15,497 |
| Nov 21, 2025 | 5,840.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,900.00 | 0.68% | 19,864 |
| Nov 20, 2025 | 5,790.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,860.00 | 0.86% | 19,991 |
| Nov 19, 2025 | 5,850.00 | 5,850.00 | 5,700.00 | 5,810.00 | 5,810.00 | -0.17% | 19,260 |
| Nov 18, 2025 | 5,880.00 | 5,880.00 | 5,810.00 | 5,820.00 | 5,820.00 | -0.85% | 15,266 |
| Nov 17, 2025 | 5,880.00 | 5,930.00 | 5,860.00 | 5,870.00 | 5,870.00 | - | 27,718 |
| Nov 14, 2025 | 5,840.00 | 5,900.00 | 5,750.00 | 5,870.00 | 5,870.00 | - | 34,229 |
| Nov 13, 2025 | 5,830.00 | 5,880.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.69% | 29,793 |
| Nov 12, 2025 | 5,840.00 | 5,840.00 | 5,750.00 | 5,830.00 | 5,830.00 | 1.22% | 20,858 |
| Nov 11, 2025 | 5,770.00 | 5,820.00 | 5,710.00 | 5,760.00 | 5,760.00 | -0.17% | 16,166 |
| Nov 10, 2025 | 5,720.00 | 5,770.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.87% | 21,876 |
| Nov 7, 2025 | 5,750.00 | 5,750.00 | 5,630.00 | 5,720.00 | 5,720.00 | -0.17% | 30,988 |
| Nov 6, 2025 | 5,660.00 | 5,740.00 | 5,650.00 | 5,730.00 | 5,730.00 | 1.24% | 16,262 |
| Nov 5, 2025 | 5,680.00 | 5,680.00 | 5,560.00 | 5,660.00 | 5,660.00 | -0.35% | 33,944 |
| Nov 4, 2025 | 5,660.00 | 5,710.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.35% | 64,411 |
| Nov 3, 2025 | 5,680.00 | 5,680.00 | 5,640.00 | 5,660.00 | 5,660.00 | -0.35% | 42,525 |
| Oct 31, 2025 | 5,810.00 | 5,810.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.70% | 22,540 |
| Oct 30, 2025 | 5,830.00 | 5,830.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.87% | 35,784 |
| Oct 29, 2025 | 5,820.00 | 5,840.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.37% | 77,974 |
| Oct 28, 2025 | 5,820.00 | 5,860.00 | 5,790.00 | 5,850.00 | 5,850.00 | 0.52% | 18,368 |
| Oct 27, 2025 | 5,820.00 | 5,830.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.34% | 26,500 |
| Oct 24, 2025 | 5,840.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.51% | 28,283 |
| Oct 23, 2025 | 5,830.00 | 5,860.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.17% | 20,979 |
| Oct 22, 2025 | 5,840.00 | 5,840.00 | 5,790.00 | 5,840.00 | 5,840.00 | -0.17% | 21,389 |
| Oct 21, 2025 | 5,820.00 | 5,860.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.34% | 24,030 |
| Oct 20, 2025 | 5,820.00 | 5,850.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.17% | 10,497 |
| Oct 17, 2025 | 5,860.00 | 5,870.00 | 5,820.00 | 5,820.00 | 5,820.00 | -0.68% | 13,984 |
| Oct 16, 2025 | 5,770.00 | 5,880.00 | 5,770.00 | 5,860.00 | 5,860.00 | 1.03% | 50,770 |
| Oct 15, 2025 | 5,780.00 | 5,840.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.35% | 12,318 |
| Oct 14, 2025 | 5,750.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.52% | 19,719 |
| Oct 13, 2025 | 5,750.00 | 5,790.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.03% | 26,648 |
| Oct 10, 2025 | 5,840.00 | 5,840.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.85% | 19,698 |
| Oct 2, 2025 | 5,810.00 | 5,930.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.34% | 17,246 |
| Oct 1, 2025 | 5,820.00 | 5,840.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.17% | 15,853 |
| Sep 30, 2025 | 5,840.00 | 5,840.00 | 5,770.00 | 5,830.00 | 5,830.00 | -0.17% | 13,950 |
| Sep 29, 2025 | 5,880.00 | 5,880.00 | 5,790.00 | 5,840.00 | 5,840.00 | -0.51% | 17,249 |
| Sep 26, 2025 | 5,820.00 | 5,870.00 | 5,730.00 | 5,870.00 | 5,870.00 | 0.86% | 50,504 |
| Sep 25, 2025 | 5,820.00 | 5,850.00 | 5,760.00 | 5,820.00 | 5,820.00 | - | 14,745 |
| Sep 24, 2025 | 5,880.00 | 5,900.00 | 5,770.00 | 5,820.00 | 5,820.00 | -1.02% | 58,509 |
| Sep 23, 2025 | 5,890.00 | 5,910.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.17% | 31,132 |
| Sep 22, 2025 | 5,880.00 | 5,900.00 | 5,850.00 | 5,890.00 | 5,890.00 | 0.17% | 25,014 |
| Sep 19, 2025 | 5,940.00 | 5,950.00 | 5,870.00 | 5,880.00 | 5,880.00 | -1.01% | 29,150 |
| Sep 18, 2025 | 5,910.00 | 5,950.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.68% | 25,918 |
| Sep 17, 2025 | 5,950.00 | 5,960.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.84% | 25,562 |
| Sep 16, 2025 | 5,940.00 | 5,990.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.17% | 31,020 |
| Sep 15, 2025 | 5,910.00 | 5,990.00 | 5,910.00 | 5,940.00 | 5,940.00 | -0.17% | 22,469 |
| Sep 12, 2025 | 6,000.00 | 6,010.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.50% | 31,684 |
| Sep 11, 2025 | 6,000.00 | 6,010.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.33% | 20,993 |
| Sep 10, 2025 | 5,950.00 | 6,020.00 | 5,930.00 | 6,000.00 | 6,000.00 | - | 48,954 |
| Sep 9, 2025 | 5,970.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.50% | 40,985 |
| Sep 8, 2025 | 5,920.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,970.00 | 0.67% | 39,906 |
| Sep 5, 2025 | 5,900.00 | 5,980.00 | 5,890.00 | 5,930.00 | 5,930.00 | 0.51% | 19,578 |
| Sep 4, 2025 | 5,820.00 | 5,910.00 | 5,810.00 | 5,900.00 | 5,900.00 | 1.55% | 34,152 |
| Sep 3, 2025 | 5,740.00 | 5,820.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.69% | 29,931 |
| Sep 2, 2025 | 5,770.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | - | 50,744 |
| Sep 1, 2025 | 5,820.00 | 5,820.00 | 5,740.00 | 5,770.00 | 5,770.00 | -1.03% | 79,268 |
| Aug 29, 2025 | 5,860.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.51% | 104,296 |
| Aug 28, 2025 | 5,900.00 | 5,930.00 | 5,840.00 | 5,860.00 | 5,860.00 | -0.68% | 147,723 |
| Aug 27, 2025 | 6,010.00 | 6,120.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.84% | 541,596 |
| Aug 26, 2025 | 5,910.00 | 6,890.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1.36% | 5,287,086 |
| Aug 25, 2025 | 5,890.00 | 5,930.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.17% | 21,800 |
| Aug 22, 2025 | 5,930.00 | 5,930.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.17% | 11,369 |
| Aug 21, 2025 | 5,870.00 | 5,930.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.17% | 7,158 |
| Aug 20, 2025 | 5,900.00 | 5,940.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.17% | 9,202 |
| Aug 19, 2025 | 6,020.00 | 6,020.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.67% | 16,824 |
| Aug 18, 2025 | 6,020.00 | 6,070.00 | 5,950.00 | 5,990.00 | 5,990.00 | -1.32% | 22,807 |
| Aug 14, 2025 | 6,060.00 | 6,080.00 | 6,030.00 | 6,070.00 | 6,070.00 | 0.66% | 22,779 |
| Aug 13, 2025 | 6,020.00 | 6,080.00 | 5,980.00 | 6,030.00 | 6,030.00 | 0.17% | 24,959 |
| Aug 12, 2025 | 6,040.00 | 6,040.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.33% | 14,813 |
| Aug 11, 2025 | 6,070.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.32% | 13,437 |
| Aug 8, 2025 | 6,070.00 | 6,100.00 | 6,010.00 | 6,080.00 | 6,080.00 | - | 17,194 |
| Aug 7, 2025 | 6,020.00 | 6,200.00 | 5,970.00 | 6,080.00 | 6,080.00 | 1.00% | 61,683 |
| Aug 6, 2025 | 6,000.00 | 6,020.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.33% | 3,863 |
| Aug 5, 2025 | 5,970.00 | 6,010.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.84% | 7,116 |
| Aug 4, 2025 | 5,970.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.34% | 22,642 |
| Aug 1, 2025 | 6,080.00 | 6,080.00 | 5,870.00 | 5,970.00 | 5,970.00 | -1.97% | 63,656 |
| Jul 31, 2025 | 6,110.00 | 6,110.00 | 6,040.00 | 6,090.00 | 6,090.00 | -0.49% | 12,081 |
| Jul 30, 2025 | 6,040.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,120.00 | 1.32% | 13,726 |
| Jul 29, 2025 | 6,040.00 | 6,090.00 | 5,990.00 | 6,040.00 | 6,040.00 | 0.33% | 12,767 |
| Jul 28, 2025 | 6,130.00 | 6,130.00 | 5,985.00 | 6,020.00 | 6,020.00 | -0.82% | 29,239 |
| Jul 25, 2025 | 6,140.00 | 6,140.00 | 6,060.00 | 6,070.00 | 6,070.00 | -0.49% | 12,785 |
| Jul 24, 2025 | 6,170.00 | 6,180.00 | 6,080.00 | 6,100.00 | 6,100.00 | -1.13% | 13,774 |
| Jul 23, 2025 | 6,150.00 | 6,170.00 | 6,070.00 | 6,170.00 | 6,170.00 | 0.33% | 14,915 |
| Jul 22, 2025 | 6,200.00 | 6,210.00 | 6,090.00 | 6,150.00 | 6,150.00 | -0.81% | 37,517 |
| Jul 21, 2025 | 6,210.00 | 6,220.00 | 6,150.00 | 6,200.00 | 6,200.00 | - | 14,891 |
| Jul 18, 2025 | 6,220.00 | 6,230.00 | 6,170.00 | 6,200.00 | 6,200.00 | 0.16% | 25,686 |
| Jul 17, 2025 | 6,120.00 | 6,250.00 | 6,070.00 | 6,190.00 | 6,190.00 | 1.31% | 39,177 |
| Jul 16, 2025 | 6,170.00 | 6,170.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.97% | 21,055 |
| Jul 15, 2025 | 6,180.00 | 6,190.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.16% | 27,134 |
| Jul 14, 2025 | 6,170.00 | 6,190.00 | 6,120.00 | 6,180.00 | 6,180.00 | 0.49% | 16,582 |
| Jul 11, 2025 | 6,140.00 | 6,190.00 | 6,120.00 | 6,150.00 | 6,150.00 | - | 39,881 |