Kwang Dong Pharmaceutical Co., Ltd. (KRX:009290)
South Korea
· Delayed Price · Currency is KRW 8,600.00
-50.00 (-0.58%)
Last updated: Apr 29, 2026, 11:25 AM KST
Kwang Dong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,440.00 | 9,020.00 | 8,310.00 | 8,650.00 | 8,650.00 | 2.49% | 583,533 |
| Apr 27, 2026 | 8,430.00 | 8,440.00 | 8,300.00 | 8,440.00 | 8,440.00 | 0.12% | 238,343 |
| Apr 24, 2026 | 8,230.00 | 8,480.00 | 8,130.00 | 8,430.00 | 8,430.00 | 2.43% | 226,704 |
| Apr 23, 2026 | 8,220.00 | 8,270.00 | 7,960.00 | 8,230.00 | 8,230.00 | 0.86% | 285,890 |
| Apr 22, 2026 | 8,170.00 | 8,250.00 | 8,090.00 | 8,160.00 | 8,160.00 | -0.61% | 201,814 |
| Apr 21, 2026 | 8,390.00 | 8,400.00 | 8,170.00 | 8,210.00 | 8,210.00 | -2.15% | 248,988 |
| Apr 20, 2026 | 8,500.00 | 8,590.00 | 8,330.00 | 8,390.00 | 8,390.00 | -0.83% | 174,275 |
| Apr 17, 2026 | 8,500.00 | 8,650.00 | 8,280.00 | 8,460.00 | 8,460.00 | 0.36% | 218,610 |
| Apr 16, 2026 | 8,480.00 | 8,530.00 | 8,350.00 | 8,430.00 | 8,430.00 | -0.59% | 234,529 |
| Apr 15, 2026 | 8,480.00 | 8,490.00 | 8,300.00 | 8,480.00 | 8,480.00 | 1.31% | 208,881 |
| Apr 14, 2026 | 8,310.00 | 8,440.00 | 8,300.00 | 8,370.00 | 8,370.00 | 2.07% | 201,928 |
| Apr 13, 2026 | 8,430.00 | 8,430.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.07% | 119,380 |
| Apr 10, 2026 | 8,270.00 | 8,480.00 | 8,240.00 | 8,460.00 | 8,460.00 | 2.67% | 161,513 |
| Apr 9, 2026 | 8,450.00 | 8,470.00 | 8,200.00 | 8,240.00 | 8,240.00 | -2.49% | 184,977 |
| Apr 8, 2026 | 8,140.00 | 8,470.00 | 8,140.00 | 8,450.00 | 8,450.00 | 5.36% | 260,728 |
| Apr 7, 2026 | 8,190.00 | 8,290.00 | 7,960.00 | 8,020.00 | 8,020.00 | -1.72% | 212,974 |
| Apr 6, 2026 | 8,310.00 | 8,330.00 | 8,070.00 | 8,160.00 | 8,160.00 | -1.81% | 170,990 |
| Apr 3, 2026 | 8,340.00 | 8,390.00 | 8,140.00 | 8,310.00 | 8,310.00 | 2.21% | 204,272 |
| Apr 2, 2026 | 8,800.00 | 8,870.00 | 8,010.00 | 8,130.00 | 8,130.00 | -7.19% | 425,894 |
| Apr 1, 2026 | 8,550.00 | 8,900.00 | 8,420.00 | 8,760.00 | 8,760.00 | 6.31% | 332,429 |
| Mar 31, 2026 | 8,690.00 | 8,760.00 | 8,200.00 | 8,240.00 | 8,240.00 | -5.18% | 261,650 |
| Mar 30, 2026 | 8,630.00 | 8,760.00 | 8,510.00 | 8,690.00 | 8,589.88 | -2.14% | 252,377 |
| Mar 27, 2026 | 8,800.00 | 8,950.00 | 8,510.00 | 8,880.00 | 8,777.70 | -0.34% | 344,766 |
| Mar 26, 2026 | 9,010.00 | 9,500.00 | 8,870.00 | 8,910.00 | 8,807.35 | -1.11% | 536,248 |
| Mar 25, 2026 | 9,000.00 | 9,060.00 | 8,830.00 | 9,010.00 | 8,906.20 | 0.11% | 372,847 |
| Mar 24, 2026 | 8,900.00 | 9,030.00 | 8,660.00 | 9,000.00 | 8,896.31 | 3.57% | 313,142 |
| Mar 23, 2026 | 9,140.00 | 9,150.00 | 8,650.00 | 8,690.00 | 8,589.88 | -5.85% | 539,334 |
| Mar 20, 2026 | 8,960.00 | 9,350.00 | 8,930.00 | 9,230.00 | 9,123.66 | 3.01% | 761,850 |
| Mar 19, 2026 | 8,950.00 | 9,140.00 | 8,820.00 | 8,960.00 | 8,856.77 | -0.88% | 420,951 |
| Mar 18, 2026 | 9,110.00 | 9,140.00 | 8,980.00 | 9,040.00 | 8,935.85 | -0.33% | 394,165 |
| Mar 17, 2026 | 8,870.00 | 9,180.00 | 8,870.00 | 9,070.00 | 8,965.51 | 2.49% | 414,623 |
| Mar 16, 2026 | 9,020.00 | 9,190.00 | 8,750.00 | 8,850.00 | 8,748.04 | -1.88% | 400,404 |
| Mar 13, 2026 | 8,720.00 | 9,230.00 | 8,710.00 | 9,020.00 | 8,916.08 | 0.11% | 504,812 |
| Mar 12, 2026 | 9,200.00 | 9,400.00 | 8,990.00 | 9,010.00 | 8,906.20 | -2.07% | 599,449 |
| Mar 11, 2026 | 9,100.00 | 9,860.00 | 9,020.00 | 9,200.00 | 9,094.01 | 0.99% | 1,140,885 |
| Mar 10, 2026 | 9,000.00 | 9,140.00 | 8,670.00 | 9,110.00 | 9,005.05 | 3.17% | 697,739 |
| Mar 9, 2026 | 8,600.00 | 9,070.00 | 8,120.00 | 8,830.00 | 8,728.27 | 0.11% | 704,303 |
| Mar 6, 2026 | 8,250.00 | 8,830.00 | 8,090.00 | 8,820.00 | 8,718.39 | 6.78% | 752,975 |
| Mar 5, 2026 | 8,140.00 | 8,440.00 | 7,780.00 | 8,260.00 | 8,164.84 | 8.26% | 1,036,276 |
| Mar 4, 2026 | 8,200.00 | 8,390.00 | 7,010.00 | 7,630.00 | 7,542.10 | -11.69% | 1,347,397 |
| Mar 3, 2026 | 9,140.00 | 9,260.00 | 8,640.00 | 8,640.00 | 8,540.46 | -9.43% | 1,470,525 |
| Feb 27, 2026 | 9,700.00 | 10,040.00 | 9,260.00 | 9,540.00 | 9,430.09 | - | 2,207,534 |
| Feb 26, 2026 | 9,400.00 | 9,950.00 | 9,170.00 | 9,540.00 | 9,430.09 | 0.42% | 3,142,893 |
| Feb 25, 2026 | 10,170.00 | 10,220.00 | 9,350.00 | 9,500.00 | 9,390.55 | -6.50% | 2,687,577 |
| Feb 24, 2026 | 10,890.00 | 10,890.00 | 9,900.00 | 10,160.00 | 10,042.95 | -8.30% | 3,671,055 |
| Feb 23, 2026 | 10,710.00 | 12,800.00 | 10,700.00 | 11,080.00 | 10,952.35 | 6.54% | 21,181,500 |
| Feb 20, 2026 | 9,990.00 | 10,400.00 | 9,150.00 | 10,400.00 | 10,280.18 | 30.00% | 20,357,720 |
| Feb 19, 2026 | 6,950.00 | 8,000.00 | 6,930.00 | 8,000.00 | 7,907.83 | 29.87% | 4,112,888 |
| Feb 13, 2026 | 6,130.00 | 6,380.00 | 6,020.00 | 6,160.00 | 6,089.03 | 0.65% | 397,672 |
| Feb 12, 2026 | 6,200.00 | 6,230.00 | 6,080.00 | 6,120.00 | 6,049.49 | -1.29% | 153,577 |
| Feb 11, 2026 | 6,250.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,128.57 | -0.80% | 116,560 |
| Feb 10, 2026 | 6,120.00 | 6,290.00 | 6,100.00 | 6,250.00 | 6,178.00 | 2.29% | 241,560 |
| Feb 9, 2026 | 6,160.00 | 6,260.00 | 6,070.00 | 6,110.00 | 6,039.61 | -0.49% | 123,796 |
| Feb 6, 2026 | 6,100.00 | 6,170.00 | 5,990.00 | 6,140.00 | 6,069.26 | -0.65% | 137,729 |
| Feb 5, 2026 | 6,150.00 | 6,250.00 | 6,130.00 | 6,180.00 | 6,108.80 | 0.49% | 234,359 |
| Feb 4, 2026 | 6,020.00 | 6,180.00 | 6,010.00 | 6,150.00 | 6,079.15 | 2.33% | 295,071 |
| Feb 3, 2026 | 5,930.00 | 6,030.00 | 5,910.00 | 6,010.00 | 5,940.76 | 1.69% | 105,745 |
| Feb 2, 2026 | 6,050.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,841.91 | -1.99% | 169,242 |
| Jan 30, 2026 | 6,120.00 | 6,120.00 | 6,000.00 | 6,030.00 | 5,960.53 | -1.15% | 167,467 |
| Jan 29, 2026 | 6,000.00 | 6,100.00 | 5,890.00 | 6,100.00 | 6,029.72 | 2.18% | 218,955 |
| Jan 28, 2026 | 6,040.00 | 6,050.00 | 5,950.00 | 5,970.00 | 5,901.22 | -0.83% | 127,476 |
| Jan 27, 2026 | 5,920.00 | 6,050.00 | 5,900.00 | 6,020.00 | 5,950.65 | 2.21% | 142,618 |
| Jan 26, 2026 | 5,900.00 | 6,060.00 | 5,890.00 | 5,890.00 | 5,822.14 | 0.34% | 200,461 |
| Jan 23, 2026 | 5,780.00 | 5,890.00 | 5,780.00 | 5,870.00 | 5,802.37 | 1.73% | 85,133 |
| Jan 22, 2026 | 5,710.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,703.53 | 1.41% | 110,880 |
| Jan 21, 2026 | 5,780.00 | 5,790.00 | 5,640.00 | 5,690.00 | 5,624.45 | -1.39% | 123,924 |
| Jan 20, 2026 | 5,710.00 | 5,840.00 | 5,710.00 | 5,770.00 | 5,703.53 | 1.05% | 63,933 |
| Jan 19, 2026 | 5,800.00 | 5,800.00 | 5,690.00 | 5,710.00 | 5,644.22 | -1.55% | 103,982 |
| Jan 16, 2026 | 5,750.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,733.18 | 0.17% | 71,992 |
| Jan 15, 2026 | 5,850.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,723.29 | -0.52% | 76,475 |
| Jan 14, 2026 | 5,780.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,752.95 | 0.69% | 97,064 |
| Jan 13, 2026 | 5,810.00 | 5,860.00 | 5,760.00 | 5,780.00 | 5,713.41 | -1.20% | 67,364 |
| Jan 12, 2026 | 5,810.00 | 5,900.00 | 5,760.00 | 5,850.00 | 5,782.60 | 0.52% | 102,283 |
| Jan 9, 2026 | 5,780.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,752.95 | 0.69% | 45,901 |
| Jan 8, 2026 | 5,840.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,713.41 | -1.03% | 64,423 |
| Jan 7, 2026 | 5,870.00 | 5,870.00 | 5,740.00 | 5,840.00 | 5,772.72 | - | 84,282 |
| Jan 6, 2026 | 5,830.00 | 5,940.00 | 5,800.00 | 5,840.00 | 5,772.72 | - | 97,054 |
| Jan 5, 2026 | 5,850.00 | 5,910.00 | 5,810.00 | 5,840.00 | 5,772.72 | -0.17% | 47,736 |
| Jan 2, 2026 | 5,880.00 | 5,990.00 | 5,800.00 | 5,850.00 | 5,782.60 | -0.17% | 91,294 |
| Dec 30, 2025 | 5,930.00 | 5,940.00 | 5,840.00 | 5,860.00 | 5,792.49 | -1.18% | 135,079 |
| Dec 29, 2025 | 6,040.00 | 6,040.00 | 5,910.00 | 5,930.00 | 5,861.68 | -1.82% | 88,187 |
| Dec 26, 2025 | 6,080.00 | 6,080.00 | 6,000.00 | 6,040.00 | 5,970.41 | -0.17% | 79,988 |
| Dec 24, 2025 | 6,110.00 | 6,110.00 | 6,000.00 | 6,050.00 | 5,980.30 | 1.17% | 6,706,442 |
| Dec 23, 2025 | 6,020.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,911.11 | -1.64% | 113,981 |
| Dec 22, 2025 | 6,030.00 | 6,100.00 | 6,030.00 | 6,080.00 | 6,009.95 | 1.50% | 65,637 |
| Dec 19, 2025 | 6,080.00 | 6,150.00 | 5,990.00 | 5,990.00 | 5,920.99 | -1.48% | 110,348 |
| Dec 18, 2025 | 6,110.00 | 6,140.00 | 6,060.00 | 6,080.00 | 6,009.95 | -0.65% | 58,298 |
| Dec 17, 2025 | 6,050.00 | 6,150.00 | 6,020.00 | 6,120.00 | 6,049.49 | 0.33% | 87,930 |
| Dec 16, 2025 | 6,170.00 | 6,170.00 | 6,020.00 | 6,100.00 | 6,029.72 | -0.16% | 62,563 |
| Dec 15, 2025 | 6,130.00 | 6,170.00 | 6,070.00 | 6,110.00 | 6,039.61 | -0.49% | 61,618 |
| Dec 12, 2025 | 6,090.00 | 6,150.00 | 6,060.00 | 6,140.00 | 6,069.26 | 0.99% | 73,603 |
| Dec 11, 2025 | 5,980.00 | 6,160.00 | 5,980.00 | 6,080.00 | 6,009.95 | 1.67% | 169,824 |
| Dec 10, 2025 | 6,100.00 | 6,100.00 | 5,880.00 | 5,980.00 | 5,911.11 | -1.97% | 299,456 |
| Dec 9, 2025 | 6,040.00 | 6,140.00 | 6,030.00 | 6,100.00 | 6,029.72 | 1.16% | 78,215 |
| Dec 8, 2025 | 6,070.00 | 6,180.00 | 6,030.00 | 6,030.00 | 5,960.53 | -0.82% | 81,710 |
| Dec 5, 2025 | 6,010.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,009.95 | 1.67% | 49,734 |
| Dec 4, 2025 | 6,070.00 | 6,100.00 | 5,970.00 | 5,980.00 | 5,911.11 | -1.48% | 44,279 |
| Dec 3, 2025 | 6,060.00 | 6,100.00 | 6,020.00 | 6,070.00 | 6,000.07 | 0.17% | 42,763 |
| Dec 2, 2025 | 6,050.00 | 6,120.00 | 6,010.00 | 6,060.00 | 5,990.18 | 0.17% | 49,797 |
| Dec 1, 2025 | 6,020.00 | 6,090.00 | 6,010.00 | 6,050.00 | 5,980.30 | 0.67% | 78,450 |