Kwangdong Healthbio Co., Ltd. (XKON:086220)
South Korea
· Delayed Price · Currency is KRW 1,340.00
-39.00 (-2.83%)
At close: Apr 28, 2026
Kwangdong Healthbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,528.00 | 1,528.00 | 1,164.00 | 1,479.00 | 1,479.00 | 10.37% | 1,339 |
| Apr 28, 2026 | 1,369.00 | 1,369.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.83% | 372 |
| Apr 27, 2026 | 1,399.00 | 1,399.00 | 1,250.00 | 1,379.00 | 1,379.00 | 0.73% | 316 |
| Apr 24, 2026 | 1,390.00 | 1,390.00 | 1,261.00 | 1,369.00 | 1,369.00 | -0.73% | 3 |
| Apr 23, 2026 | 1,380.00 | 1,380.00 | 1,379.00 | 1,379.00 | 1,379.00 | -1.43% | 1,611 |
| Apr 22, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1.16% | 1 |
| Apr 21, 2026 | 1,399.00 | 1,399.00 | 1,300.00 | 1,383.00 | 1,383.00 | -7.74% | 4,734 |
| Apr 20, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 8.86% | 1 |
| Apr 17, 2026 | 1,499.00 | 1,499.00 | 1,330.00 | 1,377.00 | 1,377.00 | -8.14% | 5,712 |
| Apr 16, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 3.74% | 1 |
| Apr 15, 2026 | 1,497.00 | 1,497.00 | 1,445.00 | 1,445.00 | 1,445.00 | 3.21% | 69 |
| Apr 14, 2026 | 1,316.00 | 1,500.00 | 1,316.00 | 1,400.00 | 1,400.00 | 0.72% | 1,122 |
| Apr 13, 2026 | 1,480.00 | 1,480.00 | 1,330.00 | 1,390.00 | 1,390.00 | -6.08% | 6,154 |
| Apr 10, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 20 |
| Apr 9, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7.14% | 1 |
| Apr 8, 2026 | 1,379.00 | 1,500.00 | 1,379.00 | 1,400.00 | 1,400.00 | - | 4,925 |
| Apr 7, 2026 | 1,301.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 0.72% | 2,476 |
| Apr 6, 2026 | 1,300.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,390.00 | -7.33% | 2,361 |
| Apr 3, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Apr 1, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7.14% | 1 |
| Mar 31, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3.70% | 1,311 |
| Mar 27, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.07% | 4,070 |
| Mar 26, 2026 | 1,388.00 | 1,414.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.10% | 10,323 |
| Mar 23, 2026 | 1,398.00 | 1,398.00 | 1,366.00 | 1,366.00 | 1,366.00 | -2.15% | 1,071 |
| Mar 20, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - | 14 |
| Mar 19, 2026 | 1,396.00 | 1,396.00 | 1,251.00 | 1,396.00 | 1,396.00 | -0.21% | 7 |
| Mar 18, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 2.12% | 2 |
| Mar 17, 2026 | 1,399.00 | 1,399.00 | 1,260.00 | 1,370.00 | 1,370.00 | 1.93% | 29 |
| Mar 16, 2026 | 1,260.00 | 1,345.00 | 1,260.00 | 1,344.00 | 1,344.00 | -1.03% | 53 |
| Mar 13, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 3 |
| Mar 12, 2026 | 1,359.00 | 1,359.00 | 1,255.00 | 1,358.00 | 1,358.00 | -1.59% | 1,905 |
| Mar 10, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.08% | 1 |
| Mar 9, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,395.00 | 1,395.00 | -1.76% | 80 |
| Mar 6, 2026 | 1,457.00 | 1,457.00 | 1,420.00 | 1,420.00 | 1,420.00 | -3.34% | 26 |
| Mar 5, 2026 | 1,485.00 | 1,485.00 | 1,260.00 | 1,469.00 | 1,469.00 | 3.52% | 322 |
| Mar 4, 2026 | 1,427.00 | 1,427.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.63% | 2 |
| Mar 3, 2026 | 1,399.00 | 1,499.00 | 1,399.00 | 1,428.00 | 1,428.00 | 2.22% | 1,973 |
| Feb 27, 2026 | 1,399.00 | 1,399.00 | 1,252.00 | 1,397.00 | 1,397.00 | -0.21% | 81 |
| Feb 26, 2026 | 1,540.00 | 1,540.00 | 1,400.00 | 1,400.00 | 1,400.00 | -9.62% | 445 |
| Feb 25, 2026 | 1,499.00 | 1,589.00 | 1,499.00 | 1,549.00 | 1,549.00 | 11.52% | 23 |
| Feb 24, 2026 | 1,460.00 | 1,460.00 | 1,311.00 | 1,389.00 | 1,389.00 | -7.21% | 880 |
| Feb 23, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 11.47% | 1 |
| Feb 20, 2026 | 1,499.00 | 1,551.00 | 1,301.00 | 1,343.00 | 1,343.00 | -0.52% | 5,864 |
| Feb 19, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -7.66% | 264 |
| Feb 13, 2026 | 1,465.00 | 1,465.00 | 1,462.00 | 1,462.00 | 1,462.00 | 5.56% | 2 |
| Feb 12, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.36% | 40 |
| Feb 11, 2026 | 1,500.00 | 1,500.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.73% | 271 |
| Feb 10, 2026 | 1,390.00 | 1,459.00 | 1,390.00 | 1,459.00 | 1,459.00 | 4.96% | 28 |
| Feb 9, 2026 | 1,253.00 | 1,390.00 | 1,253.00 | 1,390.00 | 1,390.00 | - | 360 |
| Feb 6, 2026 | 1,250.00 | 1,395.00 | 1,250.00 | 1,390.00 | 1,390.00 | 2.21% | 2,562 |
| Feb 5, 2026 | 1,252.00 | 1,364.00 | 1,251.00 | 1,360.00 | 1,360.00 | -1.45% | 404 |
| Feb 4, 2026 | 1,320.00 | 1,399.00 | 1,237.00 | 1,380.00 | 1,380.00 | 4.55% | 812 |
| Feb 3, 2026 | 1,339.00 | 1,339.00 | 1,256.00 | 1,320.00 | 1,320.00 | -1.49% | 157 |
| Feb 2, 2026 | 1,251.00 | 1,340.00 | 1,251.00 | 1,340.00 | 1,340.00 | -2.83% | 1,546 |
| Jan 30, 2026 | 1,399.00 | 1,399.00 | 1,250.00 | 1,379.00 | 1,379.00 | -0.65% | 1,020 |
| Jan 29, 2026 | 1,389.00 | 1,389.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.50% | 370 |
| Jan 28, 2026 | 1,220.00 | 1,395.00 | 1,220.00 | 1,395.00 | 1,395.00 | -0.14% | 535 |
| Jan 27, 2026 | 1,398.00 | 1,398.00 | 1,302.00 | 1,397.00 | 1,397.00 | -0.14% | 6 |
| Jan 26, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0.79% | 5 |
| Jan 23, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.14% | 4 |
| Jan 22, 2026 | 1,350.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | 0.14% | 695 |
| Jan 21, 2026 | 1,400.00 | 1,400.00 | 1,266.00 | 1,388.00 | 1,388.00 | 0.58% | 403 |
| Jan 20, 2026 | 1,350.00 | 1,400.00 | 1,250.00 | 1,380.00 | 1,380.00 | 0.07% | 3,100 |
| Jan 19, 2026 | 1,408.00 | 1,408.00 | 1,250.00 | 1,379.00 | 1,379.00 | -2.06% | 2,428 |
| Jan 16, 2026 | 1,400.00 | 1,409.00 | 1,400.00 | 1,408.00 | 1,408.00 | -0.14% | 149 |
| Jan 15, 2026 | 1,411.00 | 1,412.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.07% | 1,070 |
| Jan 14, 2026 | 1,448.00 | 1,448.00 | 1,411.00 | 1,411.00 | 1,411.00 | -2.62% | 3 |
| Jan 13, 2026 | 1,451.00 | 1,451.00 | 1,406.00 | 1,449.00 | 1,449.00 | -2.69% | 706 |
| Jan 12, 2026 | 1,490.00 | 1,490.00 | 1,411.00 | 1,489.00 | 1,489.00 | 5.60% | 763 |
| Jan 9, 2026 | 1,489.00 | 1,599.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.14% | 73 |
| Jan 8, 2026 | 1,488.00 | 1,488.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.54% | 8 |
| Jan 7, 2026 | 1,449.00 | 1,449.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.64% | 263 |
| Jan 6, 2026 | 1,488.00 | 1,488.00 | 1,450.00 | 1,484.00 | 1,484.00 | -0.27% | 55 |
| Jan 5, 2026 | 1,488.00 | 1,488.00 | 1,427.00 | 1,488.00 | 1,488.00 | 4.49% | 175 |
| Jan 2, 2026 | 1,539.00 | 1,539.00 | 1,424.00 | 1,424.00 | 1,424.00 | -9.53% | 311 |
| Dec 30, 2025 | 1,448.00 | 1,588.00 | 1,430.00 | 1,574.00 | 1,574.00 | 8.63% | 1,431 |
| Dec 29, 2025 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.07% | 70 |
| Dec 26, 2025 | 1,405.00 | 1,484.00 | 1,405.00 | 1,450.00 | 1,450.00 | -2.36% | 955 |
| Dec 24, 2025 | 1,489.00 | 1,489.00 | 1,421.00 | 1,485.00 | 1,485.00 | -0.93% | 276 |
| Dec 23, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,499.00 | 1,499.00 | -1.83% | 1,299 |
| Dec 22, 2025 | 1,529.00 | 1,529.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.13% | 944 |
| Dec 19, 2025 | 1,480.00 | 1,529.00 | 1,480.00 | 1,529.00 | 1,529.00 | 3.31% | 1,079 |
| Dec 18, 2025 | 1,540.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,480.00 | -3.90% | 276 |
| Dec 17, 2025 | 1,543.00 | 1,543.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.32% | 183 |
| Dec 16, 2025 | 1,576.00 | 1,576.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.97% | 194 |
| Dec 15, 2025 | 1,400.00 | 1,669.00 | 1,400.00 | 1,576.00 | 1,576.00 | 2.34% | 1,276 |
| Dec 12, 2025 | 1,670.00 | 1,672.00 | 1,540.00 | 1,540.00 | 1,540.00 | -7.56% | 4,996 |
| Dec 11, 2025 | 1,553.00 | 1,669.00 | 1,553.00 | 1,666.00 | 1,666.00 | 0.54% | 1,913 |
| Dec 10, 2025 | 1,659.00 | 1,662.00 | 1,551.00 | 1,657.00 | 1,657.00 | -0.12% | 2,322 |
| Dec 9, 2025 | 1,718.00 | 1,719.00 | 1,555.00 | 1,659.00 | 1,659.00 | 10.97% | 22,856 |
| Dec 8, 2025 | 1,493.00 | 1,495.00 | 1,493.00 | 1,495.00 | 1,495.00 | 15.00% | 13,944 |
| Dec 5, 2025 | 1,278.00 | 1,390.00 | 1,278.00 | 1,300.00 | 1,300.00 | 1.88% | 1,963 |
| Dec 4, 2025 | 1,278.00 | 1,278.00 | 1,275.00 | 1,276.00 | 1,276.00 | -0.70% | 3,640 |
| Dec 3, 2025 | 1,299.00 | 1,299.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.63% | 903 |
| Dec 2, 2025 | 1,279.00 | 1,300.00 | 1,230.00 | 1,277.00 | 1,277.00 | -0.85% | 5,830 |
| Dec 1, 2025 | 1,300.00 | 1,300.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.92% | 11 |
| Nov 28, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.52% | 1 |
| Nov 27, 2025 | 1,270.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.16% | 164 |
| Nov 26, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 1 |
| Nov 25, 2025 | 1,236.00 | 1,277.00 | 1,235.00 | 1,270.00 | 1,270.00 | -0.78% | 699 |