Paik Kwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,300.00 | 9,960.00 | 9,040.00 | 9,570.00 | 9,519.54 | 879,819 |
| 2024-07-24 | 10,010.00 | 10,230.00 | 9,500.00 | 9,550.00 | 9,499.65 | 987,577 |
| 2024-07-23 | 11,140.00 | 11,230.00 | 10,130.00 | 10,160.00 | 10,106.43 | 708,882 |
| 2024-07-22 | 11,000.00 | 11,100.00 | 10,630.00 | 11,000.00 | 10,942.00 | 303,789 |
| 2024-07-19 | 11,180.00 | 11,200.00 | 10,780.00 | 11,000.00 | 10,942.00 | 250,501 |
| 2024-07-18 | 10,830.00 | 11,060.00 | 10,680.00 | 10,990.00 | 10,932.06 | 577,060 |
| 2024-07-17 | 11,870.00 | 11,890.00 | 10,980.00 | 11,200.00 | 11,140.95 | 968,040 |
| 2024-07-16 | 12,200.00 | 12,320.00 | 11,930.00 | 11,940.00 | 11,877.05 | 303,522 |
| 2024-07-15 | 12,020.00 | 12,600.00 | 11,900.00 | 12,230.00 | 12,165.52 | 417,658 |
| 2024-07-12 | 12,250.00 | 12,380.00 | 11,740.00 | 12,020.00 | 11,956.63 | 536,279 |
| 2024-07-11 | 11,900.00 | 12,880.00 | 11,820.00 | 12,340.00 | 12,274.94 | 741,768 |
| 2024-07-10 | 12,300.00 | 12,370.00 | 11,550.00 | 11,940.00 | 11,877.05 | 803,301 |
| 2024-07-09 | 13,000.00 | 13,140.00 | 12,260.00 | 12,300.00 | 12,235.15 | 537,016 |
| 2024-07-08 | 12,520.00 | 13,280.00 | 12,150.00 | 13,000.00 | 12,931.46 | 597,246 |
| 2024-07-05 | 12,750.00 | 12,800.00 | 12,090.00 | 12,550.00 | 12,483.83 | 865,635 |
| 2024-07-04 | 13,150.00 | 13,740.00 | 12,860.00 | 12,910.00 | 12,841.93 | 1,009,685 |
| 2024-07-03 | 13,420.00 | 13,420.00 | 12,290.00 | 12,550.00 | 12,483.83 | 1,084,536 |
| 2024-07-02 | 13,060.00 | 13,440.00 | 12,650.00 | 13,260.00 | 13,190.09 | 871,989 |
| 2024-07-01 | 13,800.00 | 13,940.00 | 12,950.00 | 13,150.00 | 13,080.67 | 1,152,544 |
| 2024-06-28 | 14,690.00 | 15,250.00 | 13,600.00 | 13,830.00 | 13,757.08 | 1,524,215 |
| 2024-06-27 | 17,050.00 | 17,060.00 | 14,600.00 | 14,600.00 | 14,523.02 | 1,530,276 |
| 2024-06-26 | 16,650.00 | 17,090.00 | 16,410.00 | 16,750.00 | 16,661.69 | 512,737 |
| 2024-06-25 | 16,390.00 | 17,190.00 | 15,650.00 | 16,650.00 | 16,562.21 | 904,129 |
| 2024-06-24 | 15,330.00 | 16,450.00 | 15,090.00 | 16,380.00 | 16,293.64 | 905,085 |
| 2024-06-21 | 14,930.00 | 15,330.00 | 14,720.00 | 15,160.00 | 15,080.07 | 501,103 |
| 2024-06-20 | 14,710.00 | 15,630.00 | 14,700.00 | 15,100.00 | 15,020.39 | 828,715 |
| 2024-06-19 | 14,150.00 | 15,100.00 | 14,150.00 | 14,900.00 | 14,821.44 | 904,256 |
| 2024-06-18 | 14,590.00 | 15,430.00 | 13,500.00 | 14,680.00 | 14,602.60 | 1,499,843 |
| 2024-06-17 | 16,570.00 | 16,900.00 | 14,500.00 | 14,560.00 | 14,483.23 | 2,560,046 |
| 2024-06-14 | 17,790.00 | 18,300.00 | 16,790.00 | 17,100.00 | 17,009.84 | 1,317,031 |
| 2024-06-13 | 16,910.00 | 18,210.00 | 16,670.00 | 17,650.00 | 17,556.94 | 2,060,917 |
| 2024-06-12 | 14,800.00 | 18,440.00 | 14,260.00 | 17,650.00 | 17,556.94 | 6,331,064 |
| 2024-06-11 | 15,100.00 | 15,400.00 | 14,690.00 | 15,020.00 | 14,940.81 | 1,500,166 |
| 2024-06-10 | 14,700.00 | 15,500.00 | 13,850.00 | 15,500.00 | 15,418.28 | 2,589,644 |
| 2024-06-07 | 13,310.00 | 14,990.00 | 13,030.00 | 14,930.00 | 14,851.28 | 2,712,148 |
| 2024-06-05 | 14,000.00 | 14,100.00 | 12,730.00 | 13,280.00 | 13,209.98 | 2,483,867 |
| 2024-06-04 | 13,280.00 | 14,420.00 | 12,430.00 | 13,840.00 | 13,767.03 | 4,015,734 |
| 2024-06-03 | 12,100.00 | 13,150.00 | 12,060.00 | 12,820.00 | 12,752.41 | 3,114,319 |
| 2024-05-31 | 12,090.00 | 13,820.00 | 10,740.00 | 11,740.00 | 11,678.10 | 6,692,082 |
| 2024-05-30 | 10,940.00 | 12,000.00 | 10,710.00 | 11,510.00 | 11,449.31 | 1,999,425 |
| 2024-05-29 | 11,780.00 | 11,890.00 | 10,900.00 | 11,230.00 | 11,170.79 | 2,205,679 |
| 2024-05-28 | 10,200.00 | 11,000.00 | 9,790.00 | 10,990.00 | 10,932.06 | 3,782,830 |
| 2024-05-27 | 8,850.00 | 9,950.00 | 8,740.00 | 9,700.00 | 9,648.86 | 3,670,992 |
| 2024-05-24 | 7,990.00 | 8,710.00 | 7,890.00 | 8,580.00 | 8,534.76 | 1,247,935 |
| 2024-05-23 | 8,070.00 | 8,360.00 | 7,890.00 | 8,100.00 | 8,057.29 | 1,202,242 |
| 2024-05-22 | 7,250.00 | 8,380.00 | 7,170.00 | 7,970.00 | 7,927.98 | 3,277,683 |
| 2024-05-21 | 7,030.00 | 7,070.00 | 6,820.00 | 6,890.00 | 6,853.67 | 399,957 |
| 2024-05-20 | 7,310.00 | 7,310.00 | 7,000.00 | 7,100.00 | 7,062.57 | 332,527 |
| 2024-05-17 | 7,420.00 | 7,470.00 | 7,270.00 | 7,310.00 | 7,271.46 | 211,240 |
| 2024-05-16 | 7,430.00 | 7,470.00 | 7,240.00 | 7,470.00 | 7,430.62 | 251,615 |
| 2024-05-14 | 7,370.00 | 7,450.00 | 7,250.00 | 7,380.00 | 7,341.09 | 225,121 |
| 2024-05-13 | 7,680.00 | 7,680.00 | 7,250.00 | 7,360.00 | 7,321.20 | 492,780 |
| 2024-05-10 | 7,790.00 | 7,790.00 | 7,670.00 | 7,680.00 | 7,639.51 | 224,315 |
| 2024-05-09 | 7,930.00 | 7,930.00 | 7,690.00 | 7,720.00 | 7,679.30 | 410,135 |
| 2024-05-08 | 7,980.00 | 8,000.00 | 7,830.00 | 7,920.00 | 7,878.24 | 350,226 |
| 2024-05-07 | 8,070.00 | 8,150.00 | 7,940.00 | 7,980.00 | 7,937.93 | 343,007 |
| 2024-05-03 | 7,970.00 | 8,160.00 | 7,900.00 | 8,000.00 | 7,957.82 | 496,248 |
| 2024-05-02 | 7,860.00 | 8,220.00 | 7,700.00 | 7,930.00 | 7,888.19 | 702,485 |
| 2024-04-30 | 7,650.00 | 7,980.00 | 7,550.00 | 7,860.00 | 7,818.56 | 562,892 |
| 2024-04-29 | 7,900.00 | 7,900.00 | 7,560.00 | 7,630.00 | 7,589.77 | 499,837 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.