Stock listing
KRX:086220 Kwangdong Healthbio Co., Ltd. (광동헬스바이오) 주가
Follow Kwangdong Healthbio Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:086220
₩1,179.00 KRW -11.00 (-0.9%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩1,011.00 – ₩1,179.00 KRWOct 30, 2026
- Volume
- 47 sharesOct 30, 2026
- 52-week range
- ₩600.00 – ₩1,719.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩314,649 KRWMedian day 103 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:086220 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,179.00 | -11.00 | -0.9% | ₩1,011.00 | ₩1,179.00 | ₩1,011.00 | 47 | |
| ₩1,190.00 | +95.00 | +8.7% | ₩1,095.00 | ₩1,198.00 | ₩1,095.00 | 101 | |
| ₩1,095.00 | -1.00 | -0.1% | ₩1,095.00 | ₩1,095.00 | ₩1,095.00 | 5 | |
| ₩1,096.00 | -193.00 | -15.0% | ₩1,100.00 | ₩1,100.00 | ₩1,096.00 | 81 | |
| ₩1,289.00 | +92.00 | +7.7% | ₩1,199.00 | ₩1,299.00 | ₩1,018.00 | 1,152 | |
| ₩1,197.00 | -2.00 | -0.2% | ₩1,199.00 | ₩1,199.00 | ₩1,021.00 | 1,024 | |
| ₩1,199.00 | +10.00 | +0.8% | ₩1,199.00 | ₩1,199.00 | ₩1,199.00 | 2 | |
| ₩1,189.00 | +90.00 | +8.2% | ₩1,099.00 | ₩1,199.00 | ₩1,099.00 | 28 | |
| ₩1,099.00 | +1.00 | +0.1% | ₩1,099.00 | ₩1,099.00 | ₩1,099.00 | 1 | |
| ₩1,098.00 | +89.00 | +8.8% | ₩999.00 | ₩1,098.00 | ₩859.00 | 102 | |
| ₩1,009.00 | -85.00 | -7.8% | ₩1,099.00 | ₩1,099.00 | ₩930.00 | 109 | |
| ₩1,094.00 | -3.00 | -0.3% | ₩1,094.00 | ₩1,094.00 | ₩1,094.00 | 18 | |
| ₩1,097.00 | +7.00 | +0.6% | ₩1,099.00 | ₩1,099.00 | ₩1,097.00 | 13 | |
| ₩1,090.00 | -9.00 | -0.8% | ₩1,099.00 | ₩1,099.00 | ₩935.00 | 27 | |
| ₩1,099.00 | +9.00 | +0.8% | ₩1,099.00 | ₩1,099.00 | ₩1,099.00 | 1 | |
| ₩1,090.00 | +80.00 | +7.9% | ₩1,000.00 | ₩1,090.00 | ₩1,000.00 | 11 | |
| ₩1,010.00 | -88.00 | -8.0% | ₩934.00 | ₩1,010.00 | ₩934.00 | 1,361 | |
| ₩1,098.00 | +100.00 | +10.0% | ₩1,000.00 | ₩1,098.00 | ₩849.00 | 1,137 | |
| ₩998.00 | +98.00 | +10.9% | ₩999.00 | ₩999.00 | ₩998.00 | 4 | |
| ₩900.00 | +30.00 | +3.4% | ₩900.00 | ₩900.00 | ₩742.00 | 76 | |
| ₩870.00 | -30.00 | -3.3% | ₩890.00 | ₩890.00 | ₩765.00 | 157 | |
| ₩900.00 | +30.00 | +3.4% | ₩989.00 | ₩989.00 | ₩792.00 | 141 | |
| ₩870.00 | -10.00 | -1.1% | ₩800.00 | ₩873.00 | ₩751.00 | 338 | |
| ₩880.00 | +1.00 | +0.1% | ₩880.00 | ₩880.00 | ₩880.00 | 1 | |
| ₩879.00 | +19.00 | +2.2% | ₩890.00 | ₩890.00 | ₩750.00 | 11 | |
| ₩860.00 | -10.00 | -1.1% | ₩870.00 | ₩870.00 | ₩751.00 | 46 | |
| ₩870.00 | -20.00 | -2.2% | ₩880.00 | ₩880.00 | ₩770.00 | 5 | |
| ₩890.00 | +30.00 | +3.5% | ₩980.00 | ₩980.00 | ₩731.00 | 155 | |
| ₩860.00 | +30.00 | +3.6% | ₩889.00 | ₩889.00 | ₩716.00 | 7 | |
| ₩830.00 | -68.00 | -7.6% | ₩900.00 | ₩900.00 | ₩830.00 | 776 | |
| ₩898.00 | -24.00 | -2.6% | ₩900.00 | ₩900.00 | ₩831.00 | 224 | |
| ₩922.00 | -73.00 | -7.3% | ₩991.00 | ₩991.00 | ₩846.00 | 1,504 | |
| ₩995.00 | +18.00 | +1.8% | ₩1,000.00 | ₩1,000.00 | ₩995.00 | 177 | |
| ₩977.00 | +27.00 | +2.8% | ₩990.00 | ₩990.00 | ₩810.00 | 634 | |
| ₩950.00 | -20.00 | -2.1% | ₩970.00 | ₩970.00 | ₩851.00 | 10 | |
| ₩970.00 | +11.00 | +1.1% | ₩990.00 | ₩990.00 | ₩818.00 | 112 | |
| ₩959.00 | +9.00 | +0.9% | ₩999.00 | ₩999.00 | ₩810.00 | 45 | |
| ₩950.00 | -19.00 | -2.0% | ₩999.00 | ₩999.00 | ₩850.00 | 11 | |
| ₩969.00 | -1.00 | -0.1% | ₩989.00 | ₩989.00 | ₩827.00 | 153 | |
| ₩970.00 | -28.00 | -2.8% | ₩900.00 | ₩998.00 | ₩851.00 | 181 | |
| ₩998.00 | +3.00 | +0.3% | ₩998.00 | ₩998.00 | ₩998.00 | 1 | |
| ₩995.00 | +18.00 | +1.8% | ₩998.00 | ₩998.00 | ₩832.00 | 48 | |
| ₩977.00 | -3.00 | -0.3% | ₩979.00 | ₩980.00 | ₩834.00 | 86 | |
| ₩980.00 | +1.00 | +0.1% | ₩990.00 | ₩990.00 | ₩900.00 | 107 | |
| ₩979.00 | +10.00 | +1.0% | ₩900.00 | ₩979.00 | ₩900.00 | 12 | |
| ₩969.00 | -8.00 | -0.8% | ₩975.00 | ₩975.00 | ₩969.00 | 98 | |
| ₩977.00 | -17.00 | -1.7% | ₩845.00 | ₩993.00 | ₩845.00 | 502 | |
| ₩994.00 | +4.00 | +0.4% | ₩999.00 | ₩999.00 | ₩843.00 | 178 | |
| ₩990.00 | +91.00 | +10.1% | ₩770.00 | ₩990.00 | ₩770.00 | 161 | |
| ₩899.00 | -1.00 | -0.1% | ₩900.00 | ₩900.00 | ₩899.00 | 21 | |
| ₩900.00 | +7.00 | +0.8% | ₩900.00 | ₩900.00 | ₩761.00 | 847 | |
| ₩893.00 | -34.00 | -3.7% | ₩999.00 | ₩999.00 | ₩789.00 | 472 | |
| ₩927.00 | -163.00 | -15.0% | ₩1,089.00 | ₩1,089.00 | ₩927.00 | 103 | |
| ₩1,090.00 | +12.00 | +1.1% | ₩1,100.00 | ₩1,100.00 | ₩917.00 | 284 | |
| ₩1,078.00 | +83.00 | +8.3% | ₩1,000.00 | ₩1,100.00 | ₩900.00 | 482 | |
| ₩995.00 | +106.00 | +11.9% | ₩889.00 | ₩998.00 | ₩889.00 | 133 | |
| ₩889.00 | +85.00 | +10.6% | ₩815.00 | ₩898.00 | ₩684.00 | 2,854 | |
| ₩804.00 | +104.00 | +14.9% | ₩700.00 | ₩804.00 | ₩700.00 | 2,477 |
- Ticker
- KRX:086220
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Kwangdong Healthbio Co., Ltd.