See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 001340.KO stock page

Paik Kwang Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-034,385.004,750.004,330.004,575.004,455.381,624,024
2022-11-024,505.004,535.004,410.004,440.004,323.91284,633
2022-11-014,445.004,555.004,445.004,530.004,411.56328,889
2022-10-314,450.004,510.004,400.004,445.004,328.78338,158
2022-10-284,330.004,460.004,295.004,370.004,255.74261,212
2022-10-274,360.004,385.004,290.004,360.004,246.00225,615
2022-10-264,275.004,590.004,240.004,285.004,172.961,203,079
2022-10-254,355.004,375.004,245.004,275.004,163.22165,984
2022-10-244,380.004,435.004,300.004,325.004,211.92238,959
2022-10-214,290.004,425.004,230.004,290.004,177.83590,105
2022-10-204,470.004,600.004,275.004,290.004,177.83725,808
2022-10-194,560.004,645.004,485.004,495.004,377.471,164,099
2022-10-184,115.004,785.004,095.004,630.004,508.946,062,460
2022-10-173,980.004,095.003,905.004,085.003,978.19214,237
2022-10-143,950.004,065.003,950.003,995.003,890.54153,363
2022-10-133,995.004,015.003,890.003,890.003,788.29288,177
2022-10-123,940.004,020.003,940.003,995.003,890.54127,266
2022-10-114,050.004,085.003,980.003,995.003,890.54283,367
2022-10-074,190.004,245.004,145.004,145.004,036.62157,928
2022-10-064,170.004,260.004,170.004,210.004,099.92239,023
2022-10-054,250.004,300.004,125.004,160.004,051.23188,265
2022-10-044,055.004,180.004,055.004,180.004,070.71272,721
2022-09-303,960.004,080.003,925.004,015.003,910.02293,202
2022-09-294,165.004,225.004,025.004,025.003,919.76359,391
2022-09-284,350.004,385.004,040.004,080.003,973.32706,434
2022-09-274,440.004,515.004,250.004,445.004,328.78767,328
2022-09-264,680.004,720.004,420.004,465.004,348.25700,234
2022-09-235,040.005,080.004,700.004,740.004,616.06699,995
2022-09-225,000.005,110.004,925.005,050.004,917.96699,441
2022-09-215,040.005,230.005,000.005,130.004,995.871,278,508
2022-09-205,070.005,190.004,965.005,070.004,937.441,495,580
2022-09-194,875.005,070.004,770.005,000.004,869.272,273,591
2022-09-164,610.005,160.004,540.004,860.004,732.937,699,814
2022-09-154,345.004,635.004,335.004,600.004,479.73782,857
2022-09-144,180.004,350.004,180.004,335.004,221.65130,195
2022-09-134,290.004,375.004,275.004,345.004,231.39175,869
2022-09-084,265.004,275.004,180.004,220.004,109.6692,413
2022-09-074,270.004,320.004,160.004,190.004,080.45151,698
2022-09-064,220.004,315.004,150.004,310.004,197.31176,935
2022-09-054,195.004,235.004,135.004,135.004,026.88191,662
2022-09-024,345.004,345.004,195.004,240.004,129.14148,104
2022-09-014,435.004,450.004,280.004,280.004,168.09194,254
2022-08-314,345.004,450.004,315.004,440.004,323.91103,508
2022-08-304,360.004,440.004,345.004,390.004,275.2296,965
2022-08-294,270.004,370.004,250.004,365.004,250.87152,667
2022-08-264,480.004,535.004,440.004,445.004,328.7884,338
2022-08-254,450.004,540.004,440.004,470.004,353.12104,952
2022-08-244,375.004,490.004,300.004,450.004,333.65170,812
2022-08-234,365.004,445.004,305.004,360.004,246.00198,496
2022-08-224,570.004,570.004,400.004,415.004,299.56204,427
2022-08-194,655.004,735.004,570.004,570.004,450.51242,475
2022-08-184,570.004,645.004,465.004,635.004,513.81300,939
2022-08-174,645.004,710.004,545.004,605.004,484.59275,993
2022-08-164,675.004,725.004,650.004,670.004,547.89208,295
2022-08-124,695.004,730.004,600.004,675.004,552.76316,299
2022-08-114,780.004,800.004,675.004,695.004,572.24245,343
2022-08-104,725.004,755.004,630.004,700.004,577.11376,567
2022-08-094,650.004,860.004,610.004,750.004,625.801,297,670
2022-08-084,600.004,710.004,585.004,635.004,513.81456,818
2022-08-054,495.004,590.004,445.004,565.004,445.64424,926
← NewerPage 14 of 18 · 1,042 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2775.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.