Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea
· Delayed Price · Currency is KRW 8,820.00
+560.00 (6.78%)
At close: Mar 6, 2026
Kwang Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,250.00 | 8,830.00 | 8,090.00 | 8,820.00 | 8,820.00 | 6.78% | 735,515 |
| Mar 5, 2026 | 8,140.00 | 8,440.00 | 7,780.00 | 8,260.00 | 8,260.00 | 8.26% | 1,032,746 |
| Mar 4, 2026 | 8,200.00 | 8,390.00 | 7,010.00 | 7,630.00 | 7,630.00 | -11.69% | 1,338,038 |
| Mar 3, 2026 | 9,140.00 | 9,260.00 | 8,640.00 | 8,640.00 | 8,640.00 | -9.43% | 1,442,798 |
| Feb 27, 2026 | 9,700.00 | 10,040.00 | 9,260.00 | 9,540.00 | 9,540.00 | - | 2,198,375 |
| Feb 26, 2026 | 9,400.00 | 9,950.00 | 9,170.00 | 9,540.00 | 9,540.00 | 0.42% | 3,142,893 |
| Feb 25, 2026 | 10,170.00 | 10,220.00 | 9,350.00 | 9,500.00 | 9,500.00 | -6.50% | 2,667,607 |
| Feb 24, 2026 | 10,890.00 | 10,890.00 | 9,900.00 | 10,160.00 | 10,160.00 | -8.30% | 3,634,169 |
| Feb 23, 2026 | 10,710.00 | 12,800.00 | 10,700.00 | 11,080.00 | 11,080.00 | 6.54% | 21,089,363 |
| Feb 20, 2026 | 9,990.00 | 10,400.00 | 9,150.00 | 10,400.00 | 10,400.00 | 30.00% | 20,347,950 |
| Feb 19, 2026 | 6,950.00 | 8,000.00 | 6,930.00 | 8,000.00 | 8,000.00 | 29.87% | 4,112,888 |
| Feb 13, 2026 | 6,130.00 | 6,380.00 | 6,020.00 | 6,160.00 | 6,160.00 | 0.65% | 392,901 |
| Feb 12, 2026 | 6,200.00 | 6,230.00 | 6,080.00 | 6,120.00 | 6,120.00 | -1.29% | 153,577 |
| Feb 11, 2026 | 6,250.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.80% | 116,560 |
| Feb 10, 2026 | 6,120.00 | 6,290.00 | 6,100.00 | 6,250.00 | 6,250.00 | 2.29% | 241,557 |
| Feb 9, 2026 | 6,160.00 | 6,260.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.49% | 123,796 |
| Feb 6, 2026 | 6,100.00 | 6,170.00 | 5,990.00 | 6,140.00 | 6,140.00 | -0.65% | 137,685 |
| Feb 5, 2026 | 6,150.00 | 6,250.00 | 6,130.00 | 6,180.00 | 6,180.00 | 0.49% | 231,542 |
| Feb 4, 2026 | 6,020.00 | 6,180.00 | 6,010.00 | 6,150.00 | 6,150.00 | 2.33% | 295,071 |
| Feb 3, 2026 | 5,930.00 | 6,030.00 | 5,910.00 | 6,010.00 | 6,010.00 | 1.69% | 105,578 |
| Feb 2, 2026 | 6,050.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.99% | 168,505 |
| Jan 30, 2026 | 6,120.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | -1.15% | 167,467 |
| Jan 29, 2026 | 6,000.00 | 6,100.00 | 5,890.00 | 6,100.00 | 6,100.00 | 2.18% | 216,271 |
| Jan 28, 2026 | 6,040.00 | 6,050.00 | 5,950.00 | 5,970.00 | 5,970.00 | -0.83% | 126,863 |
| Jan 27, 2026 | 5,920.00 | 6,050.00 | 5,900.00 | 6,020.00 | 6,020.00 | 2.21% | 141,541 |
| Jan 26, 2026 | 5,900.00 | 6,060.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.34% | 200,461 |
| Jan 23, 2026 | 5,780.00 | 5,890.00 | 5,780.00 | 5,870.00 | 5,870.00 | 1.73% | 84,948 |
| Jan 22, 2026 | 5,710.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1.41% | 110,723 |
| Jan 21, 2026 | 5,780.00 | 5,790.00 | 5,640.00 | 5,690.00 | 5,690.00 | -1.39% | 123,789 |
| Jan 20, 2026 | 5,710.00 | 5,840.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1.05% | 63,872 |
| Jan 19, 2026 | 5,800.00 | 5,800.00 | 5,690.00 | 5,710.00 | 5,710.00 | -1.55% | 103,982 |
| Jan 16, 2026 | 5,750.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.17% | 71,992 |
| Jan 15, 2026 | 5,850.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.52% | 76,475 |
| Jan 14, 2026 | 5,780.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,820.00 | 0.69% | 97,064 |
| Jan 13, 2026 | 5,810.00 | 5,860.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.20% | 67,364 |
| Jan 12, 2026 | 5,810.00 | 5,900.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.52% | 102,283 |
| Jan 9, 2026 | 5,780.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.69% | 45,901 |
| Jan 8, 2026 | 5,840.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.03% | 64,423 |
| Jan 7, 2026 | 5,870.00 | 5,870.00 | 5,740.00 | 5,840.00 | 5,840.00 | - | 84,282 |
| Jan 6, 2026 | 5,830.00 | 5,940.00 | 5,800.00 | 5,840.00 | 5,840.00 | - | 97,054 |
| Jan 5, 2026 | 5,850.00 | 5,910.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.17% | 47,736 |
| Jan 2, 2026 | 5,880.00 | 5,990.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.17% | 91,294 |
| Dec 30, 2025 | 5,930.00 | 5,940.00 | 5,840.00 | 5,860.00 | 5,860.00 | -1.18% | 135,079 |
| Dec 29, 2025 | 6,040.00 | 6,040.00 | 5,910.00 | 5,930.00 | 5,930.00 | -1.82% | 88,187 |
| Dec 26, 2025 | 6,080.00 | 6,080.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.17% | 79,988 |
| Dec 24, 2025 | 6,110.00 | 6,110.00 | 6,000.00 | 6,050.00 | 6,050.00 | 1.17% | 6,706,442 |
| Dec 23, 2025 | 6,020.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,980.00 | -1.64% | 113,981 |
| Dec 22, 2025 | 6,030.00 | 6,100.00 | 6,030.00 | 6,080.00 | 6,080.00 | 1.50% | 65,637 |
| Dec 19, 2025 | 6,080.00 | 6,150.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.48% | 110,348 |
| Dec 18, 2025 | 6,110.00 | 6,140.00 | 6,060.00 | 6,080.00 | 6,080.00 | -0.65% | 58,298 |
| Dec 17, 2025 | 6,050.00 | 6,150.00 | 6,020.00 | 6,120.00 | 6,120.00 | 0.33% | 87,930 |
| Dec 16, 2025 | 6,170.00 | 6,170.00 | 6,020.00 | 6,100.00 | 6,100.00 | -0.16% | 62,563 |
| Dec 15, 2025 | 6,130.00 | 6,170.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.49% | 61,618 |
| Dec 12, 2025 | 6,090.00 | 6,150.00 | 6,060.00 | 6,140.00 | 6,140.00 | 0.99% | 73,603 |
| Dec 11, 2025 | 5,980.00 | 6,160.00 | 5,980.00 | 6,080.00 | 6,080.00 | 1.67% | 169,824 |
| Dec 10, 2025 | 6,100.00 | 6,100.00 | 5,880.00 | 5,980.00 | 5,980.00 | -1.97% | 299,456 |
| Dec 9, 2025 | 6,040.00 | 6,140.00 | 6,030.00 | 6,100.00 | 6,100.00 | 1.16% | 78,215 |
| Dec 8, 2025 | 6,070.00 | 6,180.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.82% | 81,710 |
| Dec 5, 2025 | 6,010.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,080.00 | 1.67% | 49,734 |
| Dec 4, 2025 | 6,070.00 | 6,100.00 | 5,970.00 | 5,980.00 | 5,980.00 | -1.48% | 44,279 |
| Dec 3, 2025 | 6,060.00 | 6,100.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.17% | 42,763 |
| Dec 2, 2025 | 6,050.00 | 6,120.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.17% | 49,797 |
| Dec 1, 2025 | 6,020.00 | 6,090.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.67% | 78,450 |
| Nov 28, 2025 | 5,950.00 | 6,030.00 | 5,950.00 | 6,010.00 | 6,010.00 | 1.18% | 46,883 |
| Nov 27, 2025 | 5,980.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.50% | 32,786 |
| Nov 26, 2025 | 5,880.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,970.00 | 2.05% | 52,133 |
| Nov 25, 2025 | 5,870.00 | 5,930.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.34% | 69,363 |
| Nov 24, 2025 | 5,960.00 | 6,020.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.51% | 64,181 |
| Nov 21, 2025 | 5,900.00 | 6,230.00 | 5,870.00 | 5,960.00 | 5,960.00 | -0.33% | 276,929 |
| Nov 20, 2025 | 5,990.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,980.00 | 1.01% | 53,365 |
| Nov 19, 2025 | 5,910.00 | 5,940.00 | 5,830.00 | 5,920.00 | 5,920.00 | 0.17% | 45,904 |
| Nov 18, 2025 | 5,940.00 | 6,040.00 | 5,870.00 | 5,910.00 | 5,910.00 | -1.34% | 66,362 |
| Nov 17, 2025 | 6,010.00 | 6,030.00 | 5,920.00 | 5,990.00 | 5,990.00 | -0.17% | 46,507 |
| Nov 14, 2025 | 5,950.00 | 6,070.00 | 5,910.00 | 6,000.00 | 6,000.00 | 0.17% | 101,672 |
| Nov 13, 2025 | 5,930.00 | 6,050.00 | 5,920.00 | 5,990.00 | 5,990.00 | 0.84% | 108,047 |
| Nov 12, 2025 | 5,790.00 | 6,000.00 | 5,790.00 | 5,940.00 | 5,940.00 | 3.66% | 114,479 |
| Nov 11, 2025 | 5,800.00 | 5,840.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.87% | 59,402 |
| Nov 10, 2025 | 5,640.00 | 5,830.00 | 5,640.00 | 5,780.00 | 5,780.00 | 2.48% | 86,065 |
| Nov 7, 2025 | 5,720.00 | 5,730.00 | 5,560.00 | 5,640.00 | 5,640.00 | -1.57% | 58,776 |
| Nov 6, 2025 | 5,640.00 | 5,780.00 | 5,560.00 | 5,730.00 | 5,730.00 | 2.14% | 72,793 |
| Nov 5, 2025 | 5,670.00 | 5,680.00 | 5,500.00 | 5,610.00 | 5,610.00 | -0.88% | 142,199 |
| Nov 4, 2025 | 5,700.00 | 5,740.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.70% | 77,750 |
| Nov 3, 2025 | 5,780.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.18% | 110,428 |
| Oct 31, 2025 | 5,710.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.35% | 48,782 |
| Oct 30, 2025 | 5,870.00 | 5,870.00 | 5,730.00 | 5,730.00 | 5,730.00 | -2.39% | 79,329 |
| Oct 29, 2025 | 5,970.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,870.00 | -2.49% | 102,254 |
| Oct 28, 2025 | 5,850.00 | 6,040.00 | 5,770.00 | 6,020.00 | 6,020.00 | 3.44% | 224,666 |
| Oct 27, 2025 | 5,720.00 | 5,860.00 | 5,720.00 | 5,820.00 | 5,820.00 | 2.11% | 98,314 |
| Oct 24, 2025 | 5,830.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.04% | 59,569 |
| Oct 23, 2025 | 5,720.00 | 5,970.00 | 5,660.00 | 5,760.00 | 5,760.00 | - | 69,026 |
| Oct 22, 2025 | 5,870.00 | 5,870.00 | 5,650.00 | 5,760.00 | 5,760.00 | -2.04% | 75,823 |
| Oct 21, 2025 | 5,700.00 | 5,910.00 | 5,620.00 | 5,880.00 | 5,880.00 | 4.07% | 229,450 |
| Oct 20, 2025 | 5,620.00 | 5,680.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.53% | 56,646 |
| Oct 17, 2025 | 5,630.00 | 5,720.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.06% | 64,869 |
| Oct 16, 2025 | 5,680.00 | 5,730.00 | 5,660.00 | 5,680.00 | 5,680.00 | - | 58,573 |
| Oct 15, 2025 | 5,630.00 | 5,690.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.43% | 54,953 |
| Oct 14, 2025 | 5,610.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | - | 60,598 |
| Oct 13, 2025 | 5,700.00 | 5,720.00 | 5,560.00 | 5,600.00 | 5,600.00 | -2.10% | 73,203 |
| Oct 10, 2025 | 5,850.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | -2.05% | 99,198 |
| Oct 2, 2025 | 5,840.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0.52% | 48,165 |