Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kwang Dong Pharmaceutical Co., Ltd. (009290) Historical Prices

KR:009290 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20266,620.006,870.006,530.006,700.006,700.00+1.52%338,8572.66
Nov 10, 20266,450.006,680.006,430.006,600.006,600.00+5.60%192,2991.47
Nov 09, 20266,250.006,460.006,250.006,390.006,390.00+2.24%225,8991.74
Nov 06, 20266,350.006,350.006,110.006,250.006,250.00-2.65%153,4311.17
Nov 05, 20266,310.006,550.006,310.006,420.006,420.00+1.58%180,6671.39
Nov 04, 20266,220.006,340.006,070.006,320.006,320.00+1.12%122,8740.94
Nov 03, 20266,290.006,330.006,170.006,250.006,250.00-0.64%92,4960.70
Nov 02, 20266,200.006,300.006,170.006,290.006,290.00+0.80%79,4390.59
Oct 30, 20266,270.006,390.006,180.006,240.006,240.00-1.11%160,3971.20
Oct 29, 20266,380.006,430.006,250.006,310.006,310.00-0.94%165,8721.24
Oct 28, 20266,360.006,470.006,350.006,370.006,370.00+0.16%111,8750.83
Oct 27, 20266,420.006,490.006,290.006,360.006,360.00-1.40%124,1450.92
Oct 26, 20266,570.006,650.006,440.006,450.006,450.00-2.12%103,7080.75
Oct 23, 20266,650.006,650.006,460.006,590.006,590.00-0.60%113,4540.82
Oct 22, 20266,680.006,710.006,550.006,630.006,630.00-0.75%83,7120.60
Oct 21, 20266,700.006,770.006,630.006,680.006,680.000.00%94,9100.68
Oct 20, 20266,690.006,790.006,600.006,680.006,680.00-0.30%148,7531.07
Oct 19, 20266,760.006,840.006,600.006,700.006,700.00-2.47%153,6261.11
Oct 16, 20266,640.006,920.006,580.006,870.006,870.00+4.09%158,5131.15
Oct 15, 20266,620.006,640.006,420.006,600.006,600.00-1.20%245,2781.80
Oct 14, 20266,640.006,770.006,560.006,680.006,680.00-0.15%92,4480.69
Oct 13, 20266,720.006,760.006,510.006,690.006,690.00-1.62%182,4291.35
Oct 12, 20266,840.006,930.006,700.006,800.006,800.00-1.73%226,2081.69
Oct 09, 20266,920.006,950.006,710.006,920.006,920.000.00%00.00
Oct 08, 20266,900.006,950.006,710.006,920.006,920.00+0.29%215,7261.55
Oct 07, 20266,840.007,030.006,810.006,900.006,900.00+1.47%287,6492.10
Oct 06, 20266,620.006,870.006,580.006,800.006,800.00+3.82%286,8202.11
Oct 05, 20266,550.006,640.006,480.006,550.006,550.000.00%00.00
Oct 02, 20266,570.006,640.006,480.006,550.006,550.00-0.46%137,1780.95
Oct 01, 20266,430.006,600.006,400.006,580.006,580.00+2.49%162,4181.12
Sep 30, 20266,340.006,440.006,290.006,420.006,420.00+1.42%99,0140.67
Sep 29, 20266,500.006,600.006,270.006,330.006,330.00-3.36%202,5131.36
Sep 28, 20266,400.006,550.006,330.006,550.006,550.00+2.50%152,5931.03
Sep 25, 20266,390.006,510.006,350.006,390.006,390.000.00%00.00
Sep 24, 20266,390.006,510.006,350.006,390.006,390.000.00%00.00
Sep 23, 20266,460.006,510.006,350.006,390.006,390.00-0.16%83,9110.54
Sep 22, 20266,400.006,420.006,200.006,400.006,400.000.00%188,0841.21
Sep 21, 20266,300.006,490.006,300.006,400.006,400.00+4.40%164,6561.04
Sep 18, 20266,410.006,580.006,130.006,130.006,130.00-4.81%220,4631.38
Sep 17, 20266,350.006,440.006,320.006,440.006,440.00+1.42%73,8840.45
Sep 16, 20266,380.006,410.006,250.006,350.006,350.00-0.31%57,1520.34
Sep 15, 20266,330.006,440.006,330.006,370.006,370.00-0.16%79,2440.46
Sep 14, 20266,340.006,390.006,270.006,380.006,380.00+0.63%67,3540.39
Sep 11, 20266,310.006,360.006,280.006,340.006,340.00-0.63%78,6900.45
Sep 10, 20266,330.006,390.006,260.006,380.006,380.00+0.47%72,3450.41
Sep 09, 20266,320.006,370.006,290.006,350.006,350.00+0.47%61,5890.35
Sep 08, 20266,410.006,410.006,280.006,320.006,320.00+0.64%100,7720.57
Sep 07, 20266,300.006,350.006,230.006,280.006,280.00-0.95%96,6440.54
Sep 04, 20266,340.006,350.006,200.006,340.006,340.000.00%85,5930.48
Sep 03, 20266,290.006,430.006,240.006,340.006,340.00+0.79%114,5550.63