Paik Kwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5,850.00 | 5,950.00 | 5,630.00 | 5,820.00 | 5,746.00 | 872,523 |
| 2023-04-25 | 5,930.00 | 6,110.00 | 5,630.00 | 5,860.00 | 5,785.49 | 1,316,216 |
| 2023-04-24 | 6,080.00 | 6,320.00 | 5,840.00 | 5,930.00 | 5,854.60 | 1,117,613 |
| 2023-04-21 | 6,050.00 | 6,210.00 | 5,910.00 | 6,050.00 | 5,973.08 | 1,108,196 |
| 2023-04-20 | 6,510.00 | 6,710.00 | 6,030.00 | 6,100.00 | 6,022.44 | 2,384,521 |
| 2023-04-19 | 6,500.00 | 6,790.00 | 6,240.00 | 6,640.00 | 6,555.58 | 4,957,110 |
| 2023-04-18 | 6,150.00 | 6,500.00 | 5,920.00 | 6,360.00 | 6,279.14 | 10,123,840 |
| 2023-04-17 | 5,270.00 | 5,800.00 | 5,270.00 | 5,800.00 | 5,726.26 | 2,645,290 |
| 2023-04-14 | 5,330.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,222.74 | 333,739 |
| 2023-04-13 | 5,310.00 | 5,350.00 | 5,140.00 | 5,290.00 | 5,222.74 | 515,035 |
| 2023-04-12 | 5,300.00 | 5,330.00 | 5,170.00 | 5,300.00 | 5,232.61 | 457,415 |
| 2023-04-11 | 5,130.00 | 5,330.00 | 5,090.00 | 5,300.00 | 5,232.61 | 898,924 |
| 2023-04-10 | 5,100.00 | 5,200.00 | 5,030.00 | 5,100.00 | 5,035.16 | 373,674 |
| 2023-04-07 | 5,150.00 | 5,220.00 | 5,090.00 | 5,110.00 | 5,045.03 | 254,268 |
| 2023-04-06 | 5,150.00 | 5,180.00 | 5,000.00 | 5,130.00 | 5,064.78 | 298,744 |
| 2023-04-05 | 5,040.00 | 5,170.00 | 5,010.00 | 5,110.00 | 5,045.03 | 335,536 |
| 2023-04-04 | 5,140.00 | 5,250.00 | 4,995.00 | 5,040.00 | 4,975.92 | 608,113 |
| 2023-04-03 | 5,200.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,124.01 | 393,754 |
| 2023-03-31 | 5,070.00 | 5,240.00 | 5,000.00 | 5,150.00 | 5,084.52 | 786,416 |
| 2023-03-30 | 5,110.00 | 5,150.00 | 4,985.00 | 5,080.00 | 5,015.41 | 380,938 |
| 2023-03-29 | 4,915.00 | 5,080.00 | 4,860.00 | 5,070.00 | 5,005.54 | 385,096 |
| 2023-03-28 | 4,840.00 | 4,950.00 | 4,770.00 | 4,910.00 | 4,847.57 | 367,275 |
| 2023-03-27 | 4,935.00 | 4,965.00 | 4,770.00 | 4,790.00 | 4,729.10 | 434,647 |
| 2023-03-24 | 4,950.00 | 4,950.00 | 4,810.00 | 4,890.00 | 4,827.83 | 331,748 |
| 2023-03-23 | 4,715.00 | 4,980.00 | 4,700.00 | 4,900.00 | 4,837.70 | 662,142 |
| 2023-03-22 | 4,860.00 | 4,860.00 | 4,715.00 | 4,745.00 | 4,684.67 | 405,475 |
| 2023-03-21 | 4,805.00 | 4,865.00 | 4,750.00 | 4,800.00 | 4,738.97 | 274,775 |
| 2023-03-20 | 4,755.00 | 4,840.00 | 4,710.00 | 4,790.00 | 4,729.10 | 228,435 |
| 2023-03-17 | 4,840.00 | 4,855.00 | 4,630.00 | 4,765.00 | 4,704.42 | 639,933 |
| 2023-03-16 | 5,000.00 | 5,060.00 | 4,730.00 | 4,770.00 | 4,709.35 | 1,068,086 |
| 2023-03-15 | 4,830.00 | 5,160.00 | 4,830.00 | 5,000.00 | 4,936.43 | 880,959 |
| 2023-03-14 | 5,030.00 | 5,070.00 | 4,710.00 | 4,720.00 | 4,659.99 | 572,209 |
| 2023-03-13 | 5,130.00 | 5,190.00 | 4,995.00 | 5,080.00 | 5,015.41 | 297,360 |
| 2023-03-10 | 5,200.00 | 5,270.00 | 5,030.00 | 5,190.00 | 5,124.01 | 347,034 |
| 2023-03-09 | 5,450.00 | 5,530.00 | 5,180.00 | 5,230.00 | 5,163.50 | 677,545 |
| 2023-03-08 | 5,570.00 | 5,720.00 | 5,220.00 | 5,450.00 | 5,380.71 | 1,242,638 |
| 2023-03-07 | 5,340.00 | 5,780.00 | 5,330.00 | 5,570.00 | 5,499.18 | 1,800,138 |
| 2023-03-06 | 5,290.00 | 5,450.00 | 5,270.00 | 5,310.00 | 5,242.49 | 724,444 |
| 2023-03-03 | 5,080.00 | 5,260.00 | 4,975.00 | 5,230.00 | 5,163.50 | 595,188 |
| 2023-03-02 | 5,050.00 | 5,080.00 | 4,895.00 | 5,040.00 | 4,975.92 | 381,910 |
| 2023-02-28 | 5,100.00 | 5,200.00 | 4,850.00 | 5,000.00 | 4,936.43 | 473,613 |
| 2023-02-27 | 4,970.00 | 5,280.00 | 4,950.00 | 5,100.00 | 5,035.16 | 720,429 |
| 2023-02-24 | 4,960.00 | 4,995.00 | 4,920.00 | 4,970.00 | 4,906.81 | 260,894 |
| 2023-02-23 | 5,030.00 | 5,090.00 | 4,920.00 | 4,940.00 | 4,877.19 | 318,324 |
| 2023-02-22 | 4,980.00 | 5,130.00 | 4,950.00 | 5,030.00 | 4,966.05 | 480,484 |
| 2023-02-21 | 4,955.00 | 5,130.00 | 4,915.00 | 5,070.00 | 5,005.54 | 640,606 |
| 2023-02-20 | 4,885.00 | 4,985.00 | 4,815.00 | 4,955.00 | 4,892.00 | 850,628 |
| 2023-02-17 | 4,760.00 | 4,925.00 | 4,680.00 | 4,855.00 | 4,793.27 | 589,065 |
| 2023-02-16 | 4,735.00 | 4,810.00 | 4,690.00 | 4,760.00 | 4,699.48 | 388,384 |
| 2023-02-15 | 4,685.00 | 4,820.00 | 4,620.00 | 4,740.00 | 4,679.73 | 937,434 |
| 2023-02-14 | 4,540.00 | 4,705.00 | 4,520.00 | 4,670.00 | 4,610.62 | 699,588 |
| 2023-02-13 | 4,490.00 | 4,530.00 | 4,415.00 | 4,530.00 | 4,472.40 | 200,703 |
| 2023-02-10 | 4,560.00 | 4,560.00 | 4,440.00 | 4,480.00 | 4,423.04 | 184,625 |
| 2023-02-09 | 4,470.00 | 4,575.00 | 4,460.00 | 4,535.00 | 4,477.34 | 322,460 |
| 2023-02-08 | 4,535.00 | 4,540.00 | 4,470.00 | 4,495.00 | 4,437.85 | 151,234 |
| 2023-02-07 | 4,475.00 | 4,550.00 | 4,470.00 | 4,485.00 | 4,427.98 | 312,173 |
| 2023-02-06 | 4,385.00 | 4,505.00 | 4,350.00 | 4,465.00 | 4,408.23 | 277,748 |
| 2023-02-03 | 4,395.00 | 4,420.00 | 4,385.00 | 4,390.00 | 4,334.18 | 103,613 |
| 2023-02-02 | 4,375.00 | 4,430.00 | 4,370.00 | 4,425.00 | 4,368.74 | 197,647 |
| 2023-02-01 | 4,375.00 | 4,400.00 | 4,340.00 | 4,350.00 | 4,294.69 | 189,654 |
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.