Kwangdong Healthbio Co., Ltd. (XKON:086220)
South Korea
· Delayed Price · Currency is KRW 1,276.00
-9.00 (-0.70%)
Last updated: Dec 4, 2025, 2:25 PM KST
Kwangdong Healthbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1,289.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.99% | 512 |
| Nov 21, 2025 | 1,269.00 | 1,269.00 | 1,200.00 | 1,255.00 | 1,255.00 | -2.64% | 1,126 |
| Nov 20, 2025 | 1,270.00 | 1,289.00 | 1,226.00 | 1,289.00 | 1,289.00 | 1.50% | 2,451 |
| Nov 19, 2025 | 1,397.00 | 1,397.00 | 1,190.00 | 1,270.00 | 1,270.00 | -8.83% | 3,608 |
| Nov 18, 2025 | 1,398.00 | 1,398.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1.83% | 6 |
| Nov 17, 2025 | 1,390.00 | 1,390.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.29% | 11 |
| Nov 14, 2025 | 1,393.00 | 1,393.00 | 1,219.00 | 1,372.00 | 1,372.00 | -1.51% | 826 |
| Nov 13, 2025 | 1,398.00 | 1,398.00 | 1,201.00 | 1,393.00 | 1,393.00 | 1.68% | 604 |
| Nov 12, 2025 | 1,391.00 | 1,391.00 | 1,205.00 | 1,370.00 | 1,370.00 | 12.94% | 299 |
| Nov 11, 2025 | 1,398.00 | 1,398.00 | 1,213.00 | 1,213.00 | 1,213.00 | -11.97% | 51 |
| Nov 10, 2025 | 1,398.00 | 1,398.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.79% | 142 |
| Nov 7, 2025 | 1,400.00 | 1,400.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0.29% | 121 |
| Nov 6, 2025 | 1,397.00 | 1,397.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 67 |
| Nov 5, 2025 | 1,495.00 | 1,495.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3.09% | 71 |
| Nov 4, 2025 | 1,394.00 | 1,394.00 | 1,201.00 | 1,358.00 | 1,358.00 | - | 691 |
| Nov 3, 2025 | 1,348.00 | 1,358.00 | 1,343.00 | 1,358.00 | 1,358.00 | -0.07% | 1,309 |
| Oct 31, 2025 | 1,389.00 | 1,389.00 | 1,200.00 | 1,359.00 | 1,359.00 | 6.59% | 6,210 |
| Oct 30, 2025 | 1,300.00 | 1,397.00 | 1,275.00 | 1,275.00 | 1,275.00 | -14.94% | 16,704 |
| Oct 29, 2025 | 1,599.00 | 1,599.00 | 1,499.00 | 1,499.00 | 1,499.00 | 6.77% | 2 |
| Oct 28, 2025 | 1,469.00 | 1,469.00 | 1,300.00 | 1,404.00 | 1,404.00 | 7.92% | 1,658 |
| Oct 27, 2025 | 1,400.00 | 1,400.00 | 1,300.00 | 1,301.00 | 1,301.00 | 4.50% | 153 |
| Oct 24, 2025 | 1,300.00 | 1,495.00 | 1,120.00 | 1,245.00 | 1,245.00 | -5.40% | 34,832 |
| Oct 23, 2025 | 1,400.00 | 1,400.00 | 1,315.00 | 1,316.00 | 1,316.00 | 1.08% | 2,103 |
| Oct 22, 2025 | 1,400.00 | 1,400.00 | 1,271.00 | 1,302.00 | 1,302.00 | -3.56% | 179 |
| Oct 21, 2025 | 1,500.00 | 1,500.00 | 1,251.00 | 1,350.00 | 1,350.00 | -3.57% | 1,503 |
| Oct 20, 2025 | 1,500.00 | 1,500.00 | 1,335.00 | 1,400.00 | 1,400.00 | - | 948 |
| Oct 17, 2025 | 1,487.00 | 1,487.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.60% | 93 |
| Oct 16, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2.18% | 1 |
| Oct 15, 2025 | 1,499.00 | 1,499.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.34% | 2 |
| Oct 14, 2025 | 1,490.00 | 1,490.00 | 1,472.00 | 1,472.00 | 1,472.00 | 5.14% | 11 |
| Oct 13, 2025 | 1,418.00 | 1,418.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.34% | 15 |
| Oct 10, 2025 | 1,331.00 | 1,420.00 | 1,331.00 | 1,419.00 | 1,419.00 | -0.63% | 14 |
| Oct 2, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.07% | 101 |
| Oct 1, 2025 | 1,480.00 | 1,480.00 | 1,429.00 | 1,429.00 | 1,429.00 | -3.45% | 5,012 |
| Sep 30, 2025 | 1,498.00 | 1,498.00 | 1,480.00 | 1,480.00 | 1,480.00 | 10.86% | 12 |
| Sep 29, 2025 | 1,335.00 | 1,470.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.30% | 1,003 |
| Sep 26, 2025 | 1,478.00 | 1,478.00 | 1,331.00 | 1,331.00 | 1,331.00 | -4.93% | 12 |
| Sep 25, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7.69% | 4 |
| Sep 24, 2025 | 1,479.00 | 1,479.00 | 1,300.00 | 1,300.00 | 1,300.00 | -8.45% | 9 |
| Sep 23, 2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1.50% | 70 |
| Sep 22, 2025 | 1,400.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | -3.52% | 26 |