Kyung Dong Pharmaceutical Co., Ltd. (KOSDAQ:011040)
South Korea
· Delayed Price · Currency is KRW 5,600.00
-30.00 (-0.53%)
At close: Apr 28, 2026
Kyung Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,600.00 | 5,620.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.36% | 19,256 |
| Apr 28, 2026 | 5,590.00 | 5,650.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.53% | 16,825 |
| Apr 27, 2026 | 5,650.00 | 5,680.00 | 5,610.00 | 5,630.00 | 5,630.00 | - | 17,937 |
| Apr 24, 2026 | 5,560.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,630.00 | 1.26% | 23,606 |
| Apr 23, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.18% | 23,347 |
| Apr 22, 2026 | 5,640.00 | 5,650.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.24% | 31,667 |
| Apr 21, 2026 | 5,660.00 | 5,780.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.18% | 29,304 |
| Apr 20, 2026 | 5,690.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.22% | 36,423 |
| Apr 17, 2026 | 5,620.00 | 5,760.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.78% | 94,097 |
| Apr 16, 2026 | 5,570.00 | 5,630.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.90% | 26,694 |
| Apr 15, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.54% | 35,204 |
| Apr 14, 2026 | 5,520.00 | 5,550.00 | 5,480.00 | 5,540.00 | 5,540.00 | 1.09% | 60,729 |
| Apr 13, 2026 | 5,470.00 | 5,490.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.18% | 17,126 |
| Apr 10, 2026 | 5,370.00 | 5,480.00 | 5,360.00 | 5,470.00 | 5,470.00 | 2.05% | 31,178 |
| Apr 9, 2026 | 5,360.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,360.00 | - | 18,742 |
| Apr 8, 2026 | 5,390.00 | 5,440.00 | 5,340.00 | 5,360.00 | 5,360.00 | 0.37% | 48,373 |
| Apr 7, 2026 | 5,380.00 | 5,490.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.56% | 23,526 |
| Apr 6, 2026 | 5,460.00 | 5,460.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.29% | 24,288 |
| Apr 3, 2026 | 5,430.00 | 5,460.00 | 5,380.00 | 5,440.00 | 5,440.00 | 0.74% | 24,464 |
| Apr 2, 2026 | 5,480.00 | 5,490.00 | 5,360.00 | 5,400.00 | 5,400.00 | -1.46% | 43,635 |
| Apr 1, 2026 | 5,440.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.37% | 64,142 |
| Mar 31, 2026 | 5,450.00 | 5,490.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.55% | 35,426 |
| Mar 30, 2026 | 5,510.00 | 5,510.00 | 5,410.00 | 5,490.00 | 5,490.00 | -0.36% | 18,924 |
| Mar 27, 2026 | 5,510.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | - | 29,673 |
| Mar 26, 2026 | 5,520.00 | 5,600.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.36% | 24,387 |
| Mar 25, 2026 | 5,470.00 | 5,550.00 | 5,450.00 | 5,530.00 | 5,530.00 | 1.10% | 42,080 |
| Mar 24, 2026 | 5,470.00 | 5,480.00 | 5,390.00 | 5,470.00 | 5,470.00 | 0.37% | 39,514 |
| Mar 23, 2026 | 5,520.00 | 5,540.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.27% | 30,216 |
| Mar 20, 2026 | 5,440.00 | 5,530.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1.47% | 23,871 |
| Mar 19, 2026 | 5,430.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.55% | 39,034 |
| Mar 18, 2026 | 5,470.00 | 5,550.00 | 5,420.00 | 5,470.00 | 5,470.00 | - | 30,773 |
| Mar 17, 2026 | 5,480.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.18% | 23,148 |
| Mar 16, 2026 | 5,460.00 | 5,480.00 | 5,410.00 | 5,480.00 | 5,480.00 | 0.18% | 18,373 |
| Mar 13, 2026 | 5,470.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.18% | 31,847 |
| Mar 12, 2026 | 5,470.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.18% | 15,912 |
| Mar 11, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.67% | 23,983 |
| Mar 10, 2026 | 5,410.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | 0.94% | 38,373 |
| Mar 9, 2026 | 5,380.00 | 5,500.00 | 5,300.00 | 5,330.00 | 5,330.00 | -3.09% | 57,322 |
| Mar 6, 2026 | 5,540.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.90% | 24,289 |
| Mar 5, 2026 | 5,470.00 | 5,550.00 | 5,460.00 | 5,550.00 | 5,550.00 | 4.91% | 66,780 |
| Mar 4, 2026 | 5,630.00 | 5,630.00 | 5,290.00 | 5,290.00 | 5,290.00 | -6.70% | 124,242 |
| Mar 3, 2026 | 5,730.00 | 5,800.00 | 5,640.00 | 5,670.00 | 5,670.00 | -3.08% | 68,536 |
| Feb 27, 2026 | 5,860.00 | 5,950.00 | 5,730.00 | 5,850.00 | 5,850.00 | -0.51% | 49,006 |
| Feb 26, 2026 | 5,980.00 | 5,980.00 | 5,800.00 | 5,880.00 | 5,880.00 | -1.51% | 103,614 |
| Feb 25, 2026 | 6,000.00 | 6,010.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.50% | 49,287 |
| Feb 24, 2026 | 6,050.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.50% | 47,931 |
| Feb 23, 2026 | 5,920.00 | 6,260.00 | 5,910.00 | 6,030.00 | 6,030.00 | 2.03% | 121,534 |
| Feb 20, 2026 | 5,880.00 | 5,940.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.51% | 40,593 |
| Feb 19, 2026 | 5,820.00 | 5,880.00 | 5,750.00 | 5,880.00 | 5,880.00 | 3.16% | 72,323 |
| Feb 13, 2026 | 5,710.00 | 5,710.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.18% | 20,463 |
| Feb 12, 2026 | 5,670.00 | 5,710.00 | 5,640.00 | 5,710.00 | 5,710.00 | 0.71% | 31,035 |
| Feb 11, 2026 | 5,620.00 | 5,680.00 | 5,610.00 | 5,670.00 | 5,670.00 | 1.07% | 26,361 |
| Feb 10, 2026 | 5,580.00 | 5,610.00 | 5,560.00 | 5,610.00 | 5,610.00 | 0.54% | 35,427 |
| Feb 9, 2026 | 5,560.00 | 5,630.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.36% | 66,699 |
| Feb 6, 2026 | 5,580.00 | 5,580.00 | 5,430.00 | 5,560.00 | 5,560.00 | -0.36% | 62,427 |
| Feb 5, 2026 | 5,580.00 | 5,600.00 | 5,530.00 | 5,580.00 | 5,580.00 | -0.18% | 46,219 |
| Feb 4, 2026 | 5,580.00 | 5,600.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.18% | 27,008 |
| Feb 3, 2026 | 5,620.00 | 5,630.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.36% | 74,482 |
| Feb 2, 2026 | 5,700.00 | 5,700.00 | 5,530.00 | 5,600.00 | 5,600.00 | -1.75% | 41,612 |
| Jan 30, 2026 | 5,730.00 | 5,750.00 | 5,660.00 | 5,700.00 | 5,700.00 | -0.52% | 31,282 |
| Jan 29, 2026 | 5,700.00 | 5,740.00 | 5,640.00 | 5,730.00 | 5,730.00 | 0.53% | 60,257 |
| Jan 28, 2026 | 5,750.00 | 5,790.00 | 5,690.00 | 5,700.00 | 5,700.00 | -1.55% | 71,317 |
| Jan 27, 2026 | 5,750.00 | 5,790.00 | 5,680.00 | 5,790.00 | 5,790.00 | 0.52% | 21,292 |
| Jan 26, 2026 | 5,710.00 | 5,770.00 | 5,690.00 | 5,760.00 | 5,760.00 | 1.59% | 23,880 |
| Jan 23, 2026 | 5,590.00 | 5,700.00 | 5,580.00 | 5,670.00 | 5,670.00 | 1.43% | 23,668 |
| Jan 22, 2026 | 5,590.00 | 5,620.00 | 5,580.00 | 5,590.00 | 5,590.00 | - | 38,043 |
| Jan 21, 2026 | 5,640.00 | 5,640.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.89% | 24,606 |
| Jan 20, 2026 | 5,500.00 | 5,650.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.08% | 88,204 |
| Jan 19, 2026 | 5,690.00 | 5,690.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.59% | 75,373 |
| Jan 16, 2026 | 5,750.00 | 5,750.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.87% | 31,471 |
| Jan 15, 2026 | 5,730.00 | 5,730.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.17% | 22,621 |
| Jan 14, 2026 | 5,740.00 | 5,740.00 | 5,660.00 | 5,730.00 | 5,730.00 | 0.53% | 27,163 |
| Jan 13, 2026 | 5,770.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.21% | 42,582 |
| Jan 12, 2026 | 5,770.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,770.00 | - | 15,580 |
| Jan 9, 2026 | 5,720.00 | 5,790.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.87% | 21,315 |
| Jan 8, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.04% | 28,486 |
| Jan 7, 2026 | 5,790.00 | 5,830.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.17% | 24,170 |
| Jan 6, 2026 | 5,840.00 | 5,840.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.86% | 31,832 |
| Jan 5, 2026 | 5,740.00 | 5,840.00 | 5,700.00 | 5,840.00 | 5,840.00 | 1.74% | 56,786 |
| Jan 2, 2026 | 5,840.00 | 5,870.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.71% | 58,812 |
| Dec 30, 2025 | 5,840.00 | 5,870.00 | 5,820.00 | 5,840.00 | 5,840.00 | - | 15,940 |
| Dec 29, 2025 | 6,010.00 | 6,020.00 | 5,820.00 | 5,840.00 | 5,840.00 | -4.11% | 74,749 |
| Dec 26, 2025 | 6,110.00 | 6,140.00 | 6,070.00 | 6,090.00 | 5,790.00 | - | 104,350 |
| Dec 24, 2025 | 6,100.00 | 6,120.00 | 6,040.00 | 6,090.00 | 5,790.00 | - | 26,236 |
| Dec 23, 2025 | 6,090.00 | 6,140.00 | 6,050.00 | 6,090.00 | 5,790.00 | - | 45,053 |
| Dec 22, 2025 | 6,090.00 | 6,140.00 | 6,070.00 | 6,090.00 | 5,790.00 | - | 33,549 |
| Dec 19, 2025 | 6,210.00 | 6,210.00 | 6,070.00 | 6,090.00 | 5,790.00 | 0.33% | 38,932 |
| Dec 18, 2025 | 6,160.00 | 6,160.00 | 6,010.00 | 6,070.00 | 5,770.99 | -1.46% | 69,836 |
| Dec 17, 2025 | 6,120.00 | 6,270.00 | 6,040.00 | 6,160.00 | 5,856.55 | 1.32% | 181,789 |
| Dec 16, 2025 | 6,060.00 | 6,110.00 | 6,030.00 | 6,080.00 | 5,780.49 | -0.65% | 27,885 |
| Dec 15, 2025 | 6,090.00 | 6,130.00 | 6,000.00 | 6,120.00 | 5,818.52 | 0.49% | 44,093 |
| Dec 12, 2025 | 6,060.00 | 6,090.00 | 6,050.00 | 6,090.00 | 5,790.00 | 0.50% | 26,621 |
| Dec 11, 2025 | 6,040.00 | 6,080.00 | 6,020.00 | 6,060.00 | 5,761.48 | 0.33% | 46,638 |
| Dec 10, 2025 | 6,040.00 | 6,090.00 | 6,000.00 | 6,040.00 | 5,742.46 | - | 28,610 |
| Dec 9, 2025 | 6,050.00 | 6,050.00 | 6,000.00 | 6,040.00 | 5,742.46 | - | 25,315 |
| Dec 8, 2025 | 6,040.00 | 6,080.00 | 6,000.00 | 6,040.00 | 5,742.46 | - | 25,550 |
| Dec 5, 2025 | 6,010.00 | 6,050.00 | 5,980.00 | 6,040.00 | 5,742.46 | 0.50% | 30,100 |
| Dec 4, 2025 | 6,040.00 | 6,060.00 | 5,990.00 | 6,010.00 | 5,713.94 | -0.50% | 22,664 |
| Dec 3, 2025 | 5,960.00 | 6,130.00 | 5,950.00 | 6,040.00 | 5,742.46 | 1.34% | 62,884 |
| Dec 2, 2025 | 5,930.00 | 5,980.00 | 5,920.00 | 5,960.00 | 5,666.40 | 0.51% | 12,527 |