Paik Kwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5,360.00 | 5,410.00 | 5,160.00 | 5,300.00 | 5,161.42 | 614,926 |
| 2022-05-09 | 5,870.00 | 5,870.00 | 5,440.00 | 5,480.00 | 5,336.72 | 1,006,461 |
| 2022-05-06 | 5,570.00 | 5,900.00 | 5,550.00 | 5,790.00 | 5,638.61 | 1,587,953 |
| 2022-05-04 | 5,630.00 | 5,720.00 | 5,610.00 | 5,620.00 | 5,473.06 | 268,039 |
| 2022-05-03 | 5,660.00 | 5,780.00 | 5,640.00 | 5,650.00 | 5,502.27 | 416,835 |
| 2022-05-02 | 5,450.00 | 5,730.00 | 5,450.00 | 5,690.00 | 5,541.23 | 1,133,582 |
| 2022-04-29 | 5,470.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,365.93 | 281,421 |
| 2022-04-28 | 5,660.00 | 5,660.00 | 5,430.00 | 5,430.00 | 5,288.02 | 357,695 |
| 2022-04-27 | 5,470.00 | 5,550.00 | 5,310.00 | 5,550.00 | 5,404.89 | 540,337 |
| 2022-04-26 | 5,560.00 | 5,640.00 | 5,510.00 | 5,610.00 | 5,463.32 | 442,174 |
| 2022-04-25 | 5,580.00 | 5,690.00 | 5,500.00 | 5,500.00 | 5,356.19 | 827,650 |
| 2022-04-22 | 5,650.00 | 5,850.00 | 5,620.00 | 5,730.00 | 5,580.18 | 953,605 |
| 2022-04-21 | 5,810.00 | 5,850.00 | 5,710.00 | 5,720.00 | 5,570.44 | 929,214 |
| 2022-04-20 | 5,700.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,599.66 | 2,443,849 |
| 2022-04-19 | 5,350.00 | 5,980.00 | 5,280.00 | 5,700.00 | 5,550.96 | 10,985,540 |
| 2022-04-18 | 5,280.00 | 5,440.00 | 5,260.00 | 5,300.00 | 5,161.42 | 897,129 |
| 2022-04-15 | 5,210.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,102.99 | 415,483 |
| 2022-04-14 | 5,240.00 | 5,260.00 | 5,150.00 | 5,160.00 | 5,025.08 | 217,631 |
| 2022-04-13 | 5,180.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,034.82 | 261,274 |
| 2022-04-12 | 5,260.00 | 5,320.00 | 5,120.00 | 5,150.00 | 5,015.34 | 563,897 |
| 2022-04-11 | 5,350.00 | 5,460.00 | 5,270.00 | 5,360.00 | 5,219.85 | 1,378,137 |
| 2022-04-08 | 5,320.00 | 5,380.00 | 5,260.00 | 5,310.00 | 5,171.16 | 726,567 |
| 2022-04-07 | 5,130.00 | 5,360.00 | 5,120.00 | 5,360.00 | 5,219.85 | 781,923 |
| 2022-04-06 | 5,270.00 | 5,290.00 | 5,100.00 | 5,170.00 | 5,034.82 | 660,758 |
| 2022-04-05 | 5,260.00 | 5,300.00 | 5,180.00 | 5,210.00 | 5,073.78 | 553,360 |
| 2022-04-04 | 5,200.00 | 5,640.00 | 5,120.00 | 5,260.00 | 5,122.47 | 5,335,198 |
| 2022-04-01 | 5,010.00 | 5,190.00 | 4,995.00 | 5,060.00 | 4,927.70 | 620,310 |
| 2022-03-31 | 5,150.00 | 5,150.00 | 5,030.00 | 5,050.00 | 4,917.96 | 351,631 |
| 2022-03-30 | 5,180.00 | 5,220.00 | 5,060.00 | 5,160.00 | 5,025.08 | 426,005 |
| 2022-03-29 | 5,290.00 | 5,290.00 | 5,110.00 | 5,170.00 | 5,034.82 | 629,737 |
| 2022-03-28 | 5,310.00 | 5,350.00 | 5,100.00 | 5,100.00 | 4,966.65 | 919,960 |
| 2022-03-25 | 5,100.00 | 5,330.00 | 5,070.00 | 5,320.00 | 5,180.90 | 1,073,310 |
| 2022-03-24 | 4,815.00 | 5,500.00 | 4,815.00 | 5,120.00 | 4,986.13 | 5,688,342 |
| 2022-03-23 | 4,890.00 | 4,925.00 | 4,825.00 | 4,850.00 | 4,723.19 | 358,822 |
| 2022-03-22 | 4,920.00 | 4,930.00 | 4,800.00 | 4,890.00 | 4,762.14 | 545,369 |
| 2022-03-21 | 4,655.00 | 5,090.00 | 4,580.00 | 4,910.00 | 4,781.62 | 3,515,817 |
| 2022-03-18 | 4,610.00 | 4,670.00 | 4,565.00 | 4,610.00 | 4,489.46 | 288,148 |
| 2022-03-17 | 4,350.00 | 4,695.00 | 4,345.00 | 4,610.00 | 4,489.46 | 2,320,235 |
| 2022-03-16 | 4,315.00 | 4,330.00 | 4,235.00 | 4,320.00 | 4,207.05 | 160,404 |
| 2022-03-15 | 4,300.00 | 4,310.00 | 4,245.00 | 4,260.00 | 4,148.62 | 78,299 |
| 2022-03-14 | 4,330.00 | 4,350.00 | 4,235.00 | 4,245.00 | 4,134.01 | 152,536 |
| 2022-03-11 | 4,300.00 | 4,360.00 | 4,285.00 | 4,330.00 | 4,216.78 | 95,633 |
| 2022-03-10 | 4,335.00 | 4,340.00 | 4,280.00 | 4,290.00 | 4,177.83 | 82,122 |
| 2022-03-08 | 4,295.00 | 4,320.00 | 4,255.00 | 4,255.00 | 4,143.75 | 193,938 |
| 2022-03-07 | 4,450.00 | 4,475.00 | 4,350.00 | 4,355.00 | 4,241.13 | 177,008 |
| 2022-03-04 | 4,535.00 | 4,540.00 | 4,460.00 | 4,475.00 | 4,357.99 | 137,722 |
| 2022-03-03 | 4,470.00 | 4,525.00 | 4,455.00 | 4,515.00 | 4,396.95 | 147,368 |
| 2022-03-02 | 4,370.00 | 4,480.00 | 4,370.00 | 4,450.00 | 4,333.65 | 98,287 |
| 2022-02-28 | 4,430.00 | 4,450.00 | 4,340.00 | 4,410.00 | 4,294.69 | 94,576 |
| 2022-02-25 | 4,410.00 | 4,445.00 | 4,375.00 | 4,410.00 | 4,294.69 | 187,645 |
| 2022-02-24 | 4,465.00 | 4,480.00 | 4,285.00 | 4,320.00 | 4,207.05 | 204,416 |
| 2022-02-23 | 4,380.00 | 4,505.00 | 4,380.00 | 4,480.00 | 4,362.86 | 189,883 |
| 2022-02-22 | 4,380.00 | 4,440.00 | 4,360.00 | 4,370.00 | 4,255.74 | 139,068 |
| 2022-02-21 | 4,450.00 | 4,535.00 | 4,380.00 | 4,490.00 | 4,372.60 | 120,576 |
| 2022-02-18 | 4,300.00 | 4,545.00 | 4,300.00 | 4,545.00 | 4,426.16 | 220,522 |
| 2022-02-17 | 4,410.00 | 4,485.00 | 4,275.00 | 4,380.00 | 4,265.48 | 271,231 |
| 2022-02-16 | 4,260.00 | 4,405.00 | 4,260.00 | 4,390.00 | 4,275.22 | 200,050 |
| 2022-02-15 | 4,265.00 | 4,345.00 | 4,175.00 | 4,235.00 | 4,124.27 | 229,748 |
| 2022-02-14 | 4,350.00 | 4,405.00 | 4,235.00 | 4,280.00 | 4,168.09 | 231,883 |
| 2022-02-11 | 4,450.00 | 4,535.00 | 4,390.00 | 4,460.00 | 4,343.39 | 137,263 |
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.