Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea
· Delayed Price · Currency is KRW 6,080.00
+100.00 (1.67%)
At close: Dec 5, 2025
Kwang Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,010.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,080.00 | 1.67% | 49,611 |
| Dec 4, 2025 | 6,070.00 | 6,100.00 | 5,970.00 | 5,980.00 | 5,980.00 | -1.48% | 44,249 |
| Dec 3, 2025 | 6,060.00 | 6,100.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.17% | 42,690 |
| Dec 2, 2025 | 6,050.00 | 6,120.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.17% | 49,790 |
| Dec 1, 2025 | 6,020.00 | 6,090.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.67% | 78,364 |
| 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% | 32,756 |
| Nov 26, 2025 | 5,880.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,970.00 | 2.05% | 52,132 |
| Nov 25, 2025 | 5,870.00 | 5,930.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.34% | 69,304 |
| Nov 24, 2025 | 5,960.00 | 6,020.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.51% | 64,179 |
| Nov 21, 2025 | 5,900.00 | 6,230.00 | 5,870.00 | 5,960.00 | 5,960.00 | -0.33% | 276,916 |
| Nov 20, 2025 | 5,990.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,980.00 | 1.01% | 53,252 |
| 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 |
| Oct 1, 2025 | 5,830.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.34% | 45,641 |
| Sep 30, 2025 | 5,890.00 | 5,920.00 | 5,820.00 | 5,830.00 | 5,830.00 | -1.19% | 3,774,206 |
| Sep 29, 2025 | 5,850.00 | 5,910.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.34% | 71,625 |
| Sep 26, 2025 | 5,980.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.51% | 77,675 |
| Sep 25, 2025 | 5,930.00 | 5,950.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.17% | 59,241 |
| Sep 24, 2025 | 5,970.00 | 6,040.00 | 5,900.00 | 5,920.00 | 5,920.00 | 0.17% | 57,185 |
| Sep 23, 2025 | 5,980.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.17% | 114,677 |
| Sep 22, 2025 | 5,950.00 | 6,000.00 | 5,940.00 | 5,980.00 | 5,980.00 | 1.18% | 87,919 |
| Sep 19, 2025 | 6,060.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,910.00 | -2.48% | 235,646 |
| Sep 18, 2025 | 6,060.00 | 6,140.00 | 6,040.00 | 6,060.00 | 6,060.00 | 0.17% | 60,096 |
| Sep 17, 2025 | 6,120.00 | 6,150.00 | 6,030.00 | 6,050.00 | 6,050.00 | -1.14% | 66,210 |
| Sep 16, 2025 | 6,220.00 | 6,460.00 | 6,110.00 | 6,120.00 | 6,120.00 | -0.33% | 137,541 |
| Sep 15, 2025 | 6,100.00 | 6,150.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.49% | 78,292 |
| Sep 12, 2025 | 6,090.00 | 6,140.00 | 6,080.00 | 6,110.00 | 6,110.00 | 0.49% | 32,992 |
| Sep 11, 2025 | 6,120.00 | 6,150.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.65% | 77,829 |
| Sep 10, 2025 | 6,100.00 | 6,140.00 | 6,030.00 | 6,120.00 | 6,120.00 | 0.82% | 75,002 |
| Sep 9, 2025 | 6,120.00 | 6,160.00 | 6,060.00 | 6,070.00 | 6,070.00 | -0.82% | 54,806 |
| Sep 8, 2025 | 6,070.00 | 6,170.00 | 6,060.00 | 6,120.00 | 6,120.00 | 0.82% | 43,614 |
| Sep 5, 2025 | 6,040.00 | 6,090.00 | 6,010.00 | 6,070.00 | 6,070.00 | 0.50% | 36,154 |
| Sep 4, 2025 | 6,050.00 | 6,060.00 | 6,000.00 | 6,040.00 | 6,040.00 | 0.67% | 21,271 |
| Sep 3, 2025 | 6,000.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 25,559 |
| Sep 2, 2025 | 6,000.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 60,308 |
| Sep 1, 2025 | 6,090.00 | 6,140.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.15% | 74,843 |
| Aug 29, 2025 | 6,240.00 | 6,240.00 | 6,070.00 | 6,070.00 | 6,070.00 | -2.72% | 68,785 |
| Aug 28, 2025 | 6,100.00 | 6,260.00 | 6,080.00 | 6,240.00 | 6,240.00 | 2.30% | 121,217 |
| Aug 27, 2025 | 6,020.00 | 6,190.00 | 5,990.00 | 6,100.00 | 6,100.00 | 1.33% | 76,187 |
| Aug 26, 2025 | 6,000.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | - | 43,535 |
| Aug 25, 2025 | 6,020.00 | 6,080.00 | 6,010.00 | 6,020.00 | 6,020.00 | 0.33% | 19,325 |
| Aug 22, 2025 | 5,950.00 | 6,090.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 78,917 |
| Aug 21, 2025 | 5,990.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.83% | 96,385 |
| Aug 20, 2025 | 6,000.00 | 6,070.00 | 5,950.00 | 6,050.00 | 6,050.00 | -0.33% | 63,376 |
| Aug 19, 2025 | 6,040.00 | 6,090.00 | 5,980.00 | 6,070.00 | 6,070.00 | 0.66% | 57,850 |
| Aug 18, 2025 | 6,200.00 | 6,220.00 | 6,000.00 | 6,030.00 | 6,030.00 | -1.15% | 104,833 |
| Aug 14, 2025 | 6,080.00 | 6,190.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.33% | 49,778 |
| Aug 13, 2025 | 6,070.00 | 6,130.00 | 6,030.00 | 6,080.00 | 6,080.00 | 0.16% | 71,711 |
| Aug 12, 2025 | 6,030.00 | 6,080.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.83% | 31,956 |
| Aug 11, 2025 | 6,070.00 | 6,090.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.82% | 69,976 |
| Aug 8, 2025 | 6,100.00 | 6,150.00 | 6,040.00 | 6,070.00 | 6,070.00 | -0.49% | 53,283 |
| Aug 7, 2025 | 6,090.00 | 6,110.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.16% | 48,855 |
| Aug 6, 2025 | 6,080.00 | 6,140.00 | 6,030.00 | 6,090.00 | 6,090.00 | - | 42,274 |
| Aug 5, 2025 | 6,080.00 | 6,160.00 | 6,050.00 | 6,090.00 | 6,090.00 | 0.16% | 52,502 |
| Aug 4, 2025 | 5,950.00 | 6,190.00 | 5,920.00 | 6,080.00 | 6,080.00 | 1.84% | 95,675 |
| Aug 1, 2025 | 6,200.00 | 6,210.00 | 5,820.00 | 5,970.00 | 5,970.00 | -3.71% | 172,319 |
| Jul 31, 2025 | 6,380.00 | 6,390.00 | 6,180.00 | 6,200.00 | 6,200.00 | -1.90% | 201,729 |
| Jul 30, 2025 | 6,160.00 | 6,840.00 | 6,160.00 | 6,320.00 | 6,320.00 | 3.95% | 2,095,491 |
| Jul 29, 2025 | 6,000.00 | 6,130.00 | 5,890.00 | 6,080.00 | 6,080.00 | 1.50% | 94,201 |
| Jul 28, 2025 | 6,110.00 | 6,190.00 | 5,900.00 | 5,990.00 | 5,990.00 | -2.28% | 175,456 |
| Jul 25, 2025 | 6,230.00 | 6,420.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.45% | 216,477 |
| Jul 24, 2025 | 6,350.00 | 6,380.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.96% | 73,606 |
| Jul 23, 2025 | 6,350.00 | 6,380.00 | 6,250.00 | 6,280.00 | 6,280.00 | - | 80,711 |
| Jul 22, 2025 | 6,310.00 | 6,370.00 | 6,240.00 | 6,280.00 | 6,280.00 | -0.32% | 62,818 |
| Jul 21, 2025 | 6,350.00 | 6,390.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.63% | 58,364 |
| Jul 18, 2025 | 6,460.00 | 6,510.00 | 6,310.00 | 6,340.00 | 6,340.00 | -1.86% | 75,262 |
| Jul 17, 2025 | 6,400.00 | 6,520.00 | 6,320.00 | 6,460.00 | 6,460.00 | 1.10% | 122,380 |
| Jul 16, 2025 | 6,570.00 | 6,570.00 | 6,350.00 | 6,390.00 | 6,390.00 | -2.74% | 155,702 |
| Jul 15, 2025 | 6,640.00 | 6,740.00 | 6,520.00 | 6,570.00 | 6,570.00 | -1.05% | 168,969 |
| Jul 14, 2025 | 6,560.00 | 6,790.00 | 6,490.00 | 6,640.00 | 6,640.00 | 2.00% | 253,831 |
| Jul 11, 2025 | 6,390.00 | 6,900.00 | 6,390.00 | 6,510.00 | 6,510.00 | 2.04% | 433,830 |