Paik Kwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4,580.00 | 4,585.00 | 4,470.00 | 4,495.00 | 4,377.47 | 154,939 |
| 2022-02-09 | 4,510.00 | 4,590.00 | 4,500.00 | 4,545.00 | 4,426.16 | 189,249 |
| 2022-02-08 | 4,510.00 | 4,555.00 | 4,410.00 | 4,475.00 | 4,357.99 | 260,429 |
| 2022-02-07 | 4,525.00 | 4,535.00 | 4,415.00 | 4,510.00 | 4,392.08 | 216,426 |
| 2022-02-04 | 4,365.00 | 4,465.00 | 4,300.00 | 4,450.00 | 4,333.65 | 237,746 |
| 2022-02-03 | 4,250.00 | 4,385.00 | 4,245.00 | 4,385.00 | 4,270.35 | 291,615 |
| 2022-01-28 | 4,015.00 | 4,165.00 | 3,960.00 | 4,165.00 | 4,056.10 | 372,294 |
| 2022-01-27 | 4,200.00 | 4,260.00 | 4,000.00 | 4,015.00 | 3,910.02 | 532,477 |
| 2022-01-26 | 4,120.00 | 4,325.00 | 4,120.00 | 4,230.00 | 4,119.40 | 373,327 |
| 2022-01-25 | 4,480.00 | 4,530.00 | 4,170.00 | 4,220.00 | 4,109.66 | 668,241 |
| 2022-01-24 | 4,700.00 | 4,750.00 | 4,485.00 | 4,520.00 | 4,401.82 | 524,385 |
| 2022-01-21 | 4,865.00 | 4,925.00 | 4,760.00 | 4,785.00 | 4,659.89 | 283,908 |
| 2022-01-20 | 4,835.00 | 4,925.00 | 4,815.00 | 4,925.00 | 4,796.23 | 250,875 |
| 2022-01-19 | 4,930.00 | 5,080.00 | 4,825.00 | 4,870.00 | 4,742.67 | 488,370 |
| 2022-01-18 | 5,170.00 | 5,240.00 | 4,975.00 | 4,985.00 | 4,854.66 | 408,567 |
| 2022-01-17 | 5,270.00 | 5,270.00 | 5,150.00 | 5,190.00 | 5,054.30 | 260,432 |
| 2022-01-14 | 5,250.00 | 5,320.00 | 5,220.00 | 5,260.00 | 5,122.47 | 247,493 |
| 2022-01-13 | 5,260.00 | 5,360.00 | 5,240.00 | 5,280.00 | 5,141.95 | 321,628 |
| 2022-01-12 | 5,260.00 | 5,310.00 | 5,230.00 | 5,260.00 | 5,122.47 | 217,061 |
| 2022-01-11 | 5,300.00 | 5,520.00 | 5,220.00 | 5,240.00 | 5,102.99 | 1,418,729 |
| 2022-01-10 | 5,380.00 | 5,380.00 | 5,240.00 | 5,240.00 | 5,102.99 | 344,850 |
| 2022-01-07 | 5,250.00 | 5,440.00 | 5,250.00 | 5,380.00 | 5,239.33 | 589,529 |
| 2022-01-06 | 5,300.00 | 5,380.00 | 5,200.00 | 5,200.00 | 5,064.04 | 571,329 |
| 2022-01-05 | 5,430.00 | 5,560.00 | 5,340.00 | 5,380.00 | 5,239.33 | 997,422 |
| 2022-01-04 | 5,210.00 | 5,630.00 | 5,200.00 | 5,500.00 | 5,356.19 | 3,023,566 |
| 2022-01-03 | 5,170.00 | 5,210.00 | 5,130.00 | 5,200.00 | 5,064.04 | 212,222 |
| 2021-12-30 | 5,150.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,025.08 | 234,185 |
| 2021-12-29 | 5,170.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,034.82 | 184,876 |
| 2021-12-28 | 5,190.00 | 5,220.00 | 5,140.00 | 5,190.00 | 5,005.61 | 222,514 |
| 2021-12-27 | 5,280.00 | 5,280.00 | 5,160.00 | 5,180.00 | 4,995.96 | 261,113 |
| 2021-12-24 | 5,210.00 | 5,310.00 | 5,210.00 | 5,250.00 | 5,063.47 | 388,542 |
| 2021-12-23 | 5,170.00 | 5,230.00 | 5,150.00 | 5,180.00 | 4,995.96 | 213,493 |
| 2021-12-22 | 5,210.00 | 5,290.00 | 5,180.00 | 5,190.00 | 5,005.61 | 375,286 |
| 2021-12-21 | 5,200.00 | 5,230.00 | 5,120.00 | 5,150.00 | 4,967.03 | 192,822 |
| 2021-12-20 | 5,270.00 | 5,290.00 | 5,130.00 | 5,160.00 | 4,976.67 | 295,727 |
| 2021-12-17 | 5,190.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,063.47 | 222,917 |
| 2021-12-16 | 5,190.00 | 5,270.00 | 5,170.00 | 5,190.00 | 5,005.61 | 275,283 |
| 2021-12-15 | 5,140.00 | 5,330.00 | 5,080.00 | 5,180.00 | 4,995.96 | 564,763 |
| 2021-12-14 | 5,230.00 | 5,270.00 | 5,140.00 | 5,140.00 | 4,957.38 | 456,677 |
| 2021-12-13 | 5,230.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,044.18 | 443,311 |
| 2021-12-10 | 5,230.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,044.18 | 297,205 |
| 2021-12-09 | 5,250.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,044.18 | 250,792 |
| 2021-12-08 | 5,390.00 | 5,400.00 | 5,200.00 | 5,230.00 | 5,044.18 | 616,894 |
| 2021-12-07 | 5,320.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,140.63 | 288,028 |
| 2021-12-06 | 5,380.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,150.28 | 289,435 |
| 2021-12-03 | 5,320.00 | 5,420.00 | 5,280.00 | 5,410.00 | 5,217.79 | 297,011 |
| 2021-12-02 | 5,200.00 | 5,330.00 | 5,180.00 | 5,320.00 | 5,130.99 | 417,007 |
| 2021-12-01 | 5,150.00 | 5,310.00 | 5,150.00 | 5,260.00 | 5,073.12 | 286,614 |
| 2021-11-30 | 5,340.00 | 5,480.00 | 5,210.00 | 5,230.00 | 5,044.18 | 596,729 |
| 2021-11-29 | 5,340.00 | 5,520.00 | 5,290.00 | 5,320.00 | 5,130.99 | 644,385 |
| 2021-11-26 | 5,660.00 | 5,790.00 | 5,510.00 | 5,540.00 | 5,343.17 | 430,282 |
| 2021-11-25 | 5,880.00 | 5,890.00 | 5,720.00 | 5,720.00 | 5,516.78 | 398,033 |
| 2021-11-24 | 5,890.00 | 5,920.00 | 5,660.00 | 5,880.00 | 5,671.09 | 737,905 |
| 2021-11-23 | 5,800.00 | 5,980.00 | 5,720.00 | 5,820.00 | 5,613.22 | 1,811,354 |
| 2021-11-22 | 5,500.00 | 5,850.00 | 5,500.00 | 5,740.00 | 5,536.07 | 1,528,090 |
| 2021-11-19 | 5,400.00 | 5,590.00 | 5,350.00 | 5,490.00 | 5,294.95 | 531,562 |
| 2021-11-18 | 5,440.00 | 5,480.00 | 5,330.00 | 5,370.00 | 5,179.21 | 420,805 |
| 2021-11-17 | 5,640.00 | 5,680.00 | 5,470.00 | 5,480.00 | 5,285.30 | 493,924 |
| 2021-11-16 | 5,790.00 | 5,820.00 | 5,600.00 | 5,620.00 | 5,420.33 | 918,304 |
| 2021-11-15 | 5,520.00 | 5,880.00 | 5,410.00 | 5,600.00 | 5,401.04 | 1,214,415 |
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.