Stock Ticker
- (086220) 광동헬스바이오
- Description: 기업개요
동사는 1992년 건강기능식품 제조 및 수출입업, 기능성식품 원료개발 및 의약품 원료 연구개발업을 주요 사업으로 설립되었으며, 광동헬스바이오 주식회사로 운영되고 있음.
다양한 건강기능식품을 제조 및 판매하고 있으며, 식품의약품안전처로부터 건강기능식품 개별인정원료를 취득/보유하고 있음.
지속적인 연구개발을 통해 신규 원료의 개발, 검증, 임상을 진행하며 시장 트렌드에 맞는 다양한 제품을 생산 및 공급하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 1,539 | 1,424 | 1,539 | 1,424 |
| 20251230 | 1,448 | 1,574 | 1,588 | 1,430 |
| 20251229 | 1,450 | 1,449 | 1,450 | 1,449 |
| 20251226 | 1,405 | 1,450 | 1,484 | 1,405 |
| 20251224 | 1,489 | 1,485 | 1,489 | 1,421 |
| 20251223 | 1,600 | 1,499 | 1,600 | 1,400 |
| 20251222 | 1,529 | 1,527 | 1,529 | 1,527 |
| 20251219 | 1,480 | 1,529 | 1,529 |
| 20251218 | 1,540 | 1,480 | 1,540 | 1,480 |
| 20251217 | 1,543 | 1,540 | 1,543 | 1,540 |
| 20251216 | 1,576 | 1,545 | 1,576 | 1,545 |
| 20251215 | 1,400 | 1,576 | 1,669 | 1,400 |
| 20251212 | 1,670 | 1,540 | 1,672 | 1,540 |
| 20251211 | 1,553 | 1,666 | 1,669 | 1,553 |
| 20251210 | 1,659 | 1,657 | 1,662 | 1,551 |
| 20251209 | 1,718 | 1,659 | 1,719 | 1,555 |
| 20251208 | 1,493 | 1,495 | 1,495 | 1,493 |
| 20251205 | 1,278 | 1,300 | 1,390 | 1,278 |
| 20251204 | 1,278 | 1,276 | 1,278 | 1,275 |
| 20251203 | 1,299 | 1,285 | 1,299 | 1,285 |
| 20251202 | 1,279 | 1,277 | 1,300 | 1,230 |
| 20251201 | 1,300 | 1,288 | 1,300 | 1,288 |
| 20251128 | 1,300 | 1,300 | 1,300 | 1,300 |
| 20251127 | 1,270 | 1,268 | 1,270 | 1,268 |
| 20251126 | 1,270 | 1,270 | 1,270 | 1,270 |
| 20251125 | 1,236 | 1,270 | 1,277 | 1,235 |
| 20251124 | 1,289 | 1,280 | 1,290 | 1,280 |
| 20251121 | 1,269 | 1,255 | 1,269 | 1,200 |
| 20251120 | 1,270 | 1,289 | 1,289 | 1,226 |
| 20251119 | 1,397 | 1,270 | 1,397 | 1,190 |
| 20251118 | 1,398 | 1,393 | 1,398 | 1,393 |
| 20251117 | 1,390 | 1,390 | 1,390 | 1,390 |
| 20251114 | 1,393 | 1,372 | 1,393 | 1,219 |
| 20251113 | 1,398 | 1,393 | 1,398 | 1,201 |
| 20251112 | 1,391 | 1,370 | 1,391 | 1,205 |
| 20251111 | 1,398 | 1,213 | 1,398 | 1,213 |
| 20251110 | 1,398 | 1,378 | 1,398 | 1,378 |
| 20251107 | 1,400 | 1,389 | 1,400 | 1,389 |
| 20251106 | 1,397 | 1,385 | 1,397 | 1,385 |
| 20251105 | 1,495 | 1,400 | 1,495 | 1,400 |
| 20251104 | 1,394 | 1,358 | 1,394 | 1,201 |
| 20251103 | 1,348 | 1,358 | 1,358 | 1,343 |
| 20251031 | 1,389 | 1,359 | 1,389 | 1,200 |
| 20251030 | 1,300 | 1,275 | 1,397 | 1,275 |
| 20251029 | 1,599 | 1,499 | 1,599 | 1,499 |
| 20251028 | 1,469 | 1,404 | 1,469 | 1,300 |
| 20251027 | 1,400 | 1,301 | 1,400 | 1,300 |
| 20251024 | 1,300 | 1,245 | 1,495 | 1,120 |
| 20251023 | 1,400 | 1,316 | 1,400 | 1,315 |
| 20251022 | 1,400 | 1,302 | 1,400 | 1,271 |
| 20251021 | 1,500 | 1,350 | 1,500 | 1,251 |
| 20251020 | 1,500 | 1,400 | 1,500 | 1,335 |
| 20251017 | 1,487 | 1,400 | 1,487 | 1,400 |
| 20251016 | 1,499 | 1,499 | 1,499 | 1,499 |
| 20251015 | 1,499 | 1,467 | 1,499 | 1,467 |
| 20251014 | 1,490 | 1,490 | 1,490 | 1,490 |
| 20251013 | 1,418 | 1,400 | 1,418 | 1,400 |
| 20251010 | 1,331 | 1,419 | 1,420 | 1,331 |
| 20251002 | 1,428 | 1,428 | 1,428 | 1,428 |
| 20251001 | 1,480 | 1,429 | 1,480 | 1,429 |
| 20250930 | 1,498 | 1,498 | 1,498 | 1,498 |
| 20250929 | 1,335 | 1,335 | 1,470 | 1,335 |
| 20250926 | 1,478 | 1,331 | 1,478 | 1,331 |
| 20250925 | 1,400 | 1,400 | 1,400 | 1,400 |
| 20250924 | 1,479 | 1,300 | 1,479 | 1,300 |
| 20250923 | 1,430 | 1,420 | 1,430 | 1,420 |
| 20250922 | 1,400 | 1,399 | 1,400 | 1,399 |
| 20250919 | 1,479 | 1,477 | 1,479 | 1,400 |
| 20250918 | 1,490 | 1,490 | 1,490 | 1,490 |
| 20250917 | 1,487 | 1,400 | 1,487 | 1,360 |
| 20250916 | 1,498 | 1,490 | 1,498 | 1,490 |
| 20250915 | 1,350 | 1,428 | 1,429 | 1,350 |
| 20250912 | 1,499 | 1,476 | 1,499 | 1,476 |
| 20250911 | 1,400 | 1,400 | 1,400 | 1,302 |
| 20250910 | 1,478 | 1,478 | 1,478 | 1,478 |
| 20250909 | 1,310 | 1,400 | 1,400 | 1,310 |
| 20250908 | 1,449 | 1,448 | 1,449 | 1,448 |
| 20250905 | 1,469 | 1,458 | 1,469 | 1,458 |
| 20250904 | 1,489 | 1,489 | 1,489 | 1,489 |
| 20250903 | 1,352 | 1,437 | 1,440 | 1,351 |
| 20250902 | 1,460 | 1,455 | 1,460 | 1,455 |
| 20250901 | 1,385 | 1,450 | 1,470 | 1,385 |
| 20250829 | 1,570 | 1,381 | 1,570 | 1,377 |
| 20250828 | 1,548 | 1,428 | 1,549 | 1,428 |
| 20250827 | 1,550 | 1,549 | 1,550 | 1,549 |
| 20250826 | 1,466 | 1,590 | 1,590 | 1,466 |
| 20250825 | 1,479 | 1,475 | 1,479 | 1,406 |
| 20250822 | 1,570 | 1,488 | 1,570 | 1,488 |
| 20250821 | 1,590 | 1,448 | 1,590 | 1,448 |
| 20250820 | 1,474 | 1,448 | 1,474 | 1,448 |
| 20250819 | 1,588 | 1,474 | 1,588 | 1,430 |
| 20250818 | 1,589 | 1,589 | 1,589 | 1,589 |
| 20250814 | 1,580 | 1,459 | 1,580 | 1,459 |
| 20250813 | 1,599 | 1,490 | 1,599 | 1,490 |
| 20250812 | 1,599 | 1,595 | 1,599 | 1,595 |
| 20250811 | 1,589 | 1,589 | 1,589 | 1,589 |
| 20250808 | 1,438 | 1,438 | 1,438 | 1,438 |
| 20250807 | 1,598 | 1,439 | 1,598 | 1,439 |
| 20250806 | 1,599 | 1,588 | 1,599 | 1,588 |
| 20250805 | 1,598 | 1,586 | 1,598 | 1,586 |
| 20250804 | 1,450 | 1,448 | 1,450 | 1,400 |
| 20250801 | 1,469 | 1,468 | 1,469 | 1,468 |
| 20250731 | 1,599 | 1,500 | 1,600 | 1,431 |
| 20250730 | 1,499 | 1,550 | 1,600 | 1,410 |
| 20250729 | 1,498 | 1,496 | 1,498 | 1,496 |
| 20250728 | 1,460 | 1,456 | 1,460 | 1,456 |
| 20250725 | 1,499 | 1,467 | 1,499 | 1,467 |
| 20250724 | 1,499 | 1,401 | 1,499 | 1,354 |
| 20250723 | 1,500 | 1,484 | 1,500 | 1,362 |
| 20250722 | 1,500 | 1,498 | 1,500 | 1,498 |
| 20250721 | 1,400 | 1,477 | 1,498 | 1,400 |
| 20250718 | 1,380 | 1,499 | 1,499 | 1,380 |
| 20250717 | 1,599 | 1,449 | 1,599 | 1,362 |
| 20250716 | 1,600 | 1,590 | 1,670 | 1,410 |
| 20250715 | 1,600 | 1,590 | 1,600 | 1,500 |
| 20250714 | 1,599 | 1,599 | 1,599 | 1,599 |
| 20250711 | 1,599 | 1,590 | 1,599 | 1,590 |
| 20250710 | 1,670 | 1,559 | 1,670 | 1,351 |
| 20250709 | 1,600 | 1,548 | 1,600 | 1,450 |
| 20250708 | 1,590 | 1,500 | 1,600 | 1,411 |
| 20250707 | 1,600 | 1,600 | 1,600 | 1,600 |
| 20250704 | 1,599 | 1,599 | 1,599 | 1,599 |
| 20250703 | 1,420 | 1,480 | 1,485 | 1,420 |
| 20250702 | 1,415 | 1,549 | 1,556 | 1,415 |
| 20250701 | 1,400 | 1,410 | 1,560 | 1,400 |
| 20250630 | 1,400 | 1,407 | 1,589 | 1,400 |
| 20250627 | 1,332 | 1,488 | 1,499 | 1,332 |
| 20250626 | 1,351 | 1,485 | 1,488 | 1,351 |
| 20250625 | 1,499 | 1,479 | 1,499 | 1,351 |
| 20250624 | 1,400 | 1,499 | 1,500 | 1,400 |
| 20250623 | 1,350 | 1,500 | 1,500 | 1,350 |
| 20250620 | 1,475 | 1,367 | 1,475 | 1,367 |
| 20250619 | 1,499 | 1,479 | 1,499 | 1,310 |
| 20250617 | 1,490 | 1,490 | 1,490 | 1,490 |
| 20250616 | 1,600 | 1,353 | 1,600 | 1,331 |
| 20250613 | 1,590 | 1,530 | 1,590 | 1,405 |
| 20250612 | 1,550 | 1,530 | 1,550 | 1,530 |
| 20250611 | 1,599 | 1,410 | 1,599 | 1,410 |
| 20250610 | 1,600 | 1,420 | 1,600 | 1,405 |
| 20250609 | 1,595 | 1,500 | 1,595 | 1,405 |
| 20250605 | 1,405 | 1,598 | 1,598 | 1,405 |
| 20250604 | 1,598 | 1,598 | 1,598 | 1,598 |
| 20250602 | 1,590 | 1,415 | 1,590 | 1,410 |
| 20250530 | 1,495 | 1,410 | 1,600 | 1,410 |
| 20250529 | 1,150 | 1,480 | 1,480 | 1,150 |
| 20250528 | 1,518 | 1,315 | 1,518 | 1,315 |
| 20250527 | 1,600 | 1,320 | 1,600 | 1,320 |
| 20250526 | 1,498 | 1,498 | 1,498 | 1,498 |
| 20250523 | 1,500 | 1,303 | 1,500 | 1,300 |
| 20250522 | 1,300 | 1,315 | 1,500 | 1,300 |
| 20250521 | 1,599 | 1,350 | 1,599 | 1,320 |
| 20250520 | 1,400 | 1,510 | 1,590 | 1,362 |
| 20250519 | 1,600 | 1,600 | 1,600 | 1,600 |
| 20250515 | 1,599 | 1,500 | 1,599 | 1,400 |
| 20250514 | 1,590 | 1,590 | 1,590 | 1,590 |
| 20250513 | 1,600 | 1,400 | 1,600 | 1,400 |
| 20250512 | 1,449 | 1,400 | 1,666 | 1,400 |
| 20250509 | 1,500 | 1,449 | 1,500 | 1,410 |
| 20250508 | 1,499 | 1,499 | 1,500 | 1,400 |
| 20250507 | 1,540 | 1,355 | 1,540 | 1,355 |
| 20250502 | 1,400 | 1,351 | 1,540 | 1,300 |
| 20250430 | 1,600 | 1,500 | 1,600 | 1,500 |
| 20250429 | 1,670 | 1,431 | 1,670 | 1,431 |
| 20250428 | 1,665 | 1,670 | 1,670 | 1,665 |
| 20250425 | 1,502 | 1,600 | 1,600 | 1,502 |
| 20250424 | 1,500 | 1,501 | 1,600 | 1,500 |
| 20250423 | 1,650 | 1,500 | 1,650 | 1,500 |
| 20250422 | 1,670 | 1,500 | 1,670 | 1,500 |
| 20250421 | 1,670 | 1,500 | 1,670 | 1,500 |
| 20250418 | 1,600 | 1,650 | 1,650 | 1,600 |
| 20250417 | 1,600 | 1,600 | 1,600 | 1,600 |
| 20250416 | 1,600 | 1,600 | 1,600 | 1,600 |
| 20250415 | 1,600 | 1,500 | 1,600 | 1,500 |
| 20250414 | 1,590 | 1,400 | 1,590 | 1,400 |
| 20250411 | 1,600 | 1,534 | 1,600 | 1,534 |
| 20250410 | 1,600 | 1,500 | 1,600 | 1,500 |
| 20250409 | 1,510 | 1,500 | 1,670 | 1,500 |
| 20250408 | 1,660 | 1,510 | 1,660 | 1,510 |
| 20250407 | 1,660 | 1,645 | 1,670 | 1,510 |
| 20250404 | 1,700 | 1,500 | 1,700 | 1,500 |
| 20250403 | 1,670 | 1,500 | 1,670 | 1,500 |
| 20250402 | 1,599 | 1,599 | 1,599 | 1,599 |
| 20250401 | 1,500 | 1,600 | 1,600 | 1,500 |
| 20250331 | 1,500 | 1,500 | 1,500 | 1,500 |
| 20250328 | 1,590 | 1,590 | 1,590 | 1,590 |
| 20250327 | 1,600 | 1,600 | 1,600 | 1,600 |
| 20250326 | 1,595 | 1,401 | 1,595 | 1,400 |
| 20250325 | 1,600 | 1,599 | 1,600 | 1,500 |
| 20250324 | 1,600 | 1,600 | 1,600 | 1,600 |
| 20250321 | 1,559 | 1,559 | 1,559 | 1,559 |
| 20250320 | 1,600 | 1,597 | 1,600 | 1,500 |
| 20250319 | 1,600 | 1,600 | 1,600 | 1,600 |
| 20250318 | 1,590 | 1,590 | 1,590 | 1,590 |
| 20250317 | 1,610 | 1,590 | 1,610 | 1,500 |
| 20250314 | 1,400 | 1,400 | 1,600 | 1,400 |
| 20250313 | 1,500 | 1,400 | 1,600 | 1,400 |
| 20250312 | 1,399 | 1,400 | 1,400 | 1,394 |
| 20250311 | 1,300 | 1,300 | 1,300 | 1,300 |
| 20250310 | 1,250 | 1,350 | 1,399 | 1,205 |
| 20250307 | 1,336 | 1,340 | 1,340 | 1,336 |
| 20250306 | 1,207 | 1,340 | 1,349 | 1,205 |
| 20250305 | 1,394 | 1,206 | 1,399 | 1,200 |
| 20250304 | 1,270 | 1,394 | 1,394 | 1,270 |
| 20250228 | 1,300 | 1,395 | 1,396 | 1,252 |
| 20250227 | 1,399 | 1,397 | 1,399 | 1,397 |
| 20250226 | 1,455 | 1,398 | 1,455 | 1,271 |
| 20250225 | 1,349 | 1,268 | 1,349 | 1,268 |
| 20250224 | 1,394 | 1,379 | 1,398 | 1,251 |
| 20250221 | 1,398 | 1,394 | 1,398 | 1,394 |
| 20250220 | 1,231 | 1,390 | 1,397 | 1,201 |
| 20250219 | 1,300 | 1,230 | 1,399 | 1,230 |
| 20250218 | 1,350 | 1,349 | 1,350 | 1,300 |
| 20250217 | 1,390 | 1,386 | 1,390 | 1,300 |
| 20250214 | 1,388 | 1,264 | 1,388 | 1,264 |
| 20250213 | 1,300 | 1,389 | 1,390 | 1,300 |
| 20250212 | 1,300 | 1,388 | 1,390 | 1,300 |
| 20250211 | 1,399 | 1,399 | 1,399 | 1,399 |
| 20250210 | 1,301 | 1,389 | 1,390 | 1,301 |
| 20250207 | 1,450 | 1,400 | 1,450 | 1,300 |
| 20250206 | 1,500 | 1,300 | 1,500 | 1,300 |
| 20250205 | 1,500 | 1,500 | 1,500 | 1,500 |
| 20250204 | 1,400 | 1,447 | 1,448 | 1,350 |
| 20250203 | 1,400 | 1,479 | 1,500 | 1,400 |
| 20250131 | 1,600 | 1,406 | 1,600 | 1,406 |
| 20250124 | 1,400 | 1,580 | 1,580 | 1,400 |
| 20250123 | 1,589 | 1,580 | 1,589 | 1,407 |
| 20250122 | 1,550 | 1,402 | 1,590 | 1,402 |
| 20250121 | 1,619 | 1,610 | 1,619 | 1,610 |
| 20250120 | 1,600 | 1,506 | 1,600 | 1,506 |
| 20250117 | 1,630 | 1,509 | 1,630 | 1,509 |
| 20250116 | 1,630 | 1,630 | 1,630 | 1,630 |
| 20250115 | 1,635 | 1,501 | 1,635 | 1,501 |
| 20250114 | 1,670 | 1,638 | 1,670 | 1,638 |
| 20250113 | 1,640 | 1,640 | 1,640 | 1,640 |
| 20250110 | 1,510 | 1,640 | 1,640 | 1,510 |
| 20250109 | 1,505 | 1,508 | 1,645 | 1,505 |
| 20250108 | 1,645 | 1,645 | 1,645 | 1,645 |
| 20250107 | 1,648 | 1,648 | 1,648 | 1,550 |
| 20250103 | 1,659 | 1,649 | 1,659 | 1,649 |
| 20250102 | 1,670 | 1,535 | 1,670 | 1,535 |