Paik Kwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,060.00 | 8,100.00 | 7,790.00 | 7,800.00 | 7,758.88 | 637,570 |
| 2024-04-25 | 8,030.00 | 8,150.00 | 7,940.00 | 8,010.00 | 7,967.77 | 596,269 |
| 2024-04-24 | 8,280.00 | 8,300.00 | 7,700.00 | 8,020.00 | 7,977.72 | 1,292,541 |
| 2024-04-23 | 7,770.00 | 8,250.00 | 7,200.00 | 8,160.00 | 8,116.98 | 2,531,696 |
| 2024-04-22 | 9,090.00 | 9,470.00 | 7,920.00 | 8,020.00 | 7,977.72 | 6,986,970 |
| 2023-07-17 | 7,520.00 | 7,830.00 | 7,400.00 | 7,790.00 | 7,690.96 | 1,451,516 |
| 2023-07-14 | 7,700.00 | 7,700.00 | 7,340.00 | 7,560.00 | 7,463.88 | 1,172,676 |
| 2023-07-13 | 7,810.00 | 7,900.00 | 7,600.00 | 7,720.00 | 7,621.85 | 1,443,881 |
| 2023-07-12 | 8,310.00 | 8,500.00 | 7,670.00 | 7,810.00 | 7,710.70 | 3,117,385 |
| 2023-07-11 | 7,900.00 | 8,700.00 | 7,840.00 | 8,500.00 | 8,391.93 | 6,394,363 |
| 2023-07-10 | 7,790.00 | 8,000.00 | 7,580.00 | 7,870.00 | 7,769.94 | 1,076,691 |
| 2023-07-07 | 7,540.00 | 7,820.00 | 7,460.00 | 7,790.00 | 7,690.96 | 982,276 |
| 2023-07-06 | 7,660.00 | 7,700.00 | 7,450.00 | 7,540.00 | 7,444.13 | 991,428 |
| 2023-07-05 | 7,780.00 | 8,070.00 | 7,720.00 | 7,740.00 | 7,641.59 | 1,731,589 |
| 2023-07-04 | 8,030.00 | 8,030.00 | 7,560.00 | 7,760.00 | 7,661.34 | 1,274,170 |
| 2023-07-03 | 7,680.00 | 8,050.00 | 7,610.00 | 7,950.00 | 7,848.92 | 1,663,811 |
| 2023-06-30 | 7,550.00 | 7,640.00 | 7,440.00 | 7,570.00 | 7,473.75 | 1,163,174 |
| 2023-06-29 | 7,770.00 | 7,860.00 | 7,500.00 | 7,550.00 | 7,454.01 | 1,569,517 |
| 2023-06-28 | 8,250.00 | 8,340.00 | 7,740.00 | 7,810.00 | 7,710.70 | 1,997,502 |
| 2023-06-27 | 8,000.00 | 8,420.00 | 7,760.00 | 8,210.00 | 8,105.62 | 3,547,153 |
| 2023-06-26 | 8,070.00 | 8,100.00 | 7,850.00 | 7,960.00 | 7,858.79 | 1,517,655 |
| 2023-06-23 | 8,320.00 | 8,420.00 | 7,970.00 | 8,160.00 | 8,056.25 | 2,673,225 |
| 2023-06-22 | 8,480.00 | 8,660.00 | 8,150.00 | 8,170.00 | 8,066.12 | 2,956,734 |
| 2023-06-21 | 8,900.00 | 9,040.00 | 8,510.00 | 8,580.00 | 8,470.91 | 3,254,194 |
| 2023-06-20 | 9,230.00 | 9,430.00 | 8,590.00 | 8,860.00 | 8,747.35 | 5,332,316 |
| 2023-06-19 | 9,690.00 | 9,760.00 | 9,020.00 | 9,180.00 | 9,063.28 | 11,467,510 |
| 2023-06-16 | 7,930.00 | 9,630.00 | 7,930.00 | 9,420.00 | 9,300.23 | 39,509,520 |
| 2023-06-15 | 8,140.00 | 8,200.00 | 7,330.00 | 7,730.00 | 7,631.72 | 10,773,900 |
| 2023-06-14 | 8,060.00 | 8,650.00 | 7,830.00 | 8,260.00 | 8,154.98 | 28,916,490 |
| 2023-06-13 | 11,200.00 | 14,070.00 | 7,780.00 | 8,180.00 | 8,076.00 | 51,573,113 |
| 2023-06-12 | 10,160.00 | 11,360.00 | 10,030.00 | 11,040.00 | 10,899.63 | 16,046,810 |
| 2023-06-09 | 9,920.00 | 10,770.00 | 9,640.00 | 10,130.00 | 10,001.20 | 12,158,700 |
| 2023-06-08 | 10,180.00 | 10,340.00 | 9,660.00 | 9,850.00 | 9,724.76 | 11,372,810 |
| 2023-06-07 | 8,980.00 | 9,950.00 | 8,860.00 | 9,950.00 | 9,823.49 | 23,105,961 |
| 2023-06-05 | 8,700.00 | 9,140.00 | 8,640.00 | 8,800.00 | 8,688.11 | 5,469,708 |
| 2023-06-02 | 8,900.00 | 9,780.00 | 8,710.00 | 8,790.00 | 8,678.24 | 26,703,061 |
| 2023-06-01 | 7,350.00 | 8,570.00 | 7,260.00 | 8,450.00 | 8,342.56 | 24,072,820 |
| 2023-05-31 | 7,480.00 | 7,700.00 | 7,230.00 | 7,300.00 | 7,207.19 | 3,417,869 |
| 2023-05-30 | 7,410.00 | 8,150.00 | 7,400.00 | 7,630.00 | 7,532.99 | 16,123,840 |
| 2023-05-26 | 6,750.00 | 7,800.00 | 6,630.00 | 7,370.00 | 7,276.30 | 24,142,320 |
| 2023-05-25 | 6,600.00 | 6,940.00 | 6,450.00 | 6,630.00 | 6,545.70 | 2,920,341 |
| 2023-05-24 | 6,450.00 | 7,030.00 | 6,420.00 | 6,600.00 | 6,516.09 | 6,027,605 |
| 2023-05-23 | 6,270.00 | 6,670.00 | 6,250.00 | 6,360.00 | 6,279.14 | 2,272,477 |
| 2023-05-22 | 6,050.00 | 6,150.00 | 5,930.00 | 6,120.00 | 6,042.19 | 621,446 |
| 2023-05-19 | 6,410.00 | 6,450.00 | 6,010.00 | 6,010.00 | 5,933.59 | 1,608,576 |
| 2023-05-18 | 6,500.00 | 6,570.00 | 6,330.00 | 6,360.00 | 6,279.14 | 823,289 |
| 2023-05-17 | 6,190.00 | 6,570.00 | 6,160.00 | 6,500.00 | 6,417.36 | 1,085,045 |
| 2023-05-16 | 6,210.00 | 6,380.00 | 6,160.00 | 6,210.00 | 6,131.04 | 826,926 |
| 2023-05-15 | 6,500.00 | 6,610.00 | 6,240.00 | 6,250.00 | 6,170.54 | 1,362,756 |
| 2023-05-12 | 6,850.00 | 6,850.00 | 6,400.00 | 6,610.00 | 6,525.96 | 1,778,884 |
| 2023-05-11 | 7,020.00 | 7,200.00 | 6,610.00 | 6,710.00 | 6,624.69 | 2,920,891 |
| 2023-05-10 | 6,420.00 | 7,440.00 | 6,420.00 | 6,940.00 | 6,851.76 | 10,909,850 |
| 2023-05-09 | 6,260.00 | 6,540.00 | 6,250.00 | 6,470.00 | 6,387.74 | 1,390,879 |
| 2023-05-08 | 6,490.00 | 6,620.00 | 6,270.00 | 6,330.00 | 6,249.52 | 1,372,957 |
| 2023-05-04 | 6,440.00 | 6,620.00 | 6,290.00 | 6,330.00 | 6,249.52 | 2,102,767 |
| 2023-05-03 | 6,870.00 | 6,880.00 | 6,550.00 | 6,550.00 | 6,466.72 | 3,086,804 |
| 2023-05-02 | 6,820.00 | 7,260.00 | 6,680.00 | 7,040.00 | 6,950.49 | 6,882,859 |
| 2023-04-28 | 6,970.00 | 7,720.00 | 6,800.00 | 6,800.00 | 6,713.54 | 21,524,811 |
| 2023-04-27 | 6,250.00 | 7,560.00 | 5,910.00 | 6,890.00 | 6,802.40 | 23,280,490 |
| 2023-04-26 | 5,850.00 | 5,950.00 | 5,630.00 | 5,820.00 | 5,746.00 | 872,523 |
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.