Paik Kwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,060.00 | 6,110.00 | 5,930.00 | 6,010.00 | 5,978.31 | 117,052 |
| 2025-07-23 | 6,130.00 | 6,150.00 | 5,970.00 | 6,040.00 | 6,008.15 | 91,378 |
| 2025-07-22 | 6,260.00 | 6,290.00 | 6,070.00 | 6,080.00 | 6,047.94 | 94,164 |
| 2025-07-21 | 6,110.00 | 6,290.00 | 6,080.00 | 6,240.00 | 6,207.10 | 155,164 |
| 2025-07-18 | 6,010.00 | 6,130.00 | 5,990.00 | 6,030.00 | 5,998.21 | 118,029 |
| 2025-07-17 | 6,010.00 | 6,040.00 | 5,950.00 | 5,960.00 | 5,928.58 | 79,437 |
| 2025-07-16 | 6,030.00 | 6,070.00 | 5,980.00 | 6,000.00 | 5,968.37 | 54,034 |
| 2025-07-15 | 6,090.00 | 6,250.00 | 5,980.00 | 6,030.00 | 5,998.21 | 92,862 |
| 2025-07-14 | 6,210.00 | 6,220.00 | 6,080.00 | 6,080.00 | 6,047.94 | 55,861 |
| 2025-07-11 | 6,080.00 | 6,220.00 | 6,060.00 | 6,150.00 | 6,117.57 | 97,440 |
| 2025-07-10 | 6,080.00 | 6,140.00 | 6,010.00 | 6,050.00 | 6,018.10 | 70,062 |
| 2025-07-09 | 6,180.00 | 6,200.00 | 6,100.00 | 6,130.00 | 6,097.68 | 34,778 |
| 2025-07-08 | 6,090.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,117.57 | 61,409 |
| 2025-07-07 | 6,130.00 | 6,140.00 | 6,010.00 | 6,090.00 | 6,057.89 | 68,883 |
| 2025-07-04 | 6,100.00 | 6,150.00 | 6,000.00 | 6,110.00 | 6,077.79 | 72,671 |
| 2025-07-03 | 5,910.00 | 6,120.00 | 5,910.00 | 6,070.00 | 6,038.00 | 114,613 |
| 2025-07-02 | 5,870.00 | 5,960.00 | 5,770.00 | 5,910.00 | 5,878.84 | 90,441 |
| 2025-07-01 | 5,880.00 | 5,970.00 | 5,800.00 | 5,850.00 | 5,819.16 | 72,636 |
| 2025-06-30 | 5,880.00 | 6,140.00 | 5,790.00 | 5,810.00 | 5,779.37 | 119,547 |
| 2025-06-27 | 6,100.00 | 6,160.00 | 5,780.00 | 5,790.00 | 5,759.47 | 163,431 |
| 2025-06-26 | 6,140.00 | 6,230.00 | 6,010.00 | 6,070.00 | 6,038.00 | 142,827 |
| 2025-06-25 | 5,840.00 | 6,920.00 | 5,790.00 | 6,220.00 | 6,187.21 | 1,264,631 |
| 2025-06-24 | 5,610.00 | 6,100.00 | 5,580.00 | 5,830.00 | 5,799.26 | 386,211 |
| 2025-06-23 | 5,610.00 | 5,680.00 | 5,550.00 | 5,560.00 | 5,530.69 | 85,186 |
| 2025-06-20 | 5,690.00 | 5,800.00 | 5,610.00 | 5,720.00 | 5,689.84 | 88,224 |
| 2025-06-19 | 5,690.00 | 5,720.00 | 5,600.00 | 5,680.00 | 5,650.05 | 94,771 |
| 2025-06-18 | 5,710.00 | 5,740.00 | 5,620.00 | 5,680.00 | 5,650.05 | 57,303 |
| 2025-06-17 | 5,940.00 | 5,940.00 | 5,640.00 | 5,690.00 | 5,660.00 | 122,663 |
| 2025-06-16 | 5,530.00 | 5,900.00 | 5,400.00 | 5,890.00 | 5,858.95 | 233,929 |
| 2025-06-13 | 5,810.00 | 5,850.00 | 5,540.00 | 5,570.00 | 5,540.63 | 195,951 |
| 2025-06-12 | 5,740.00 | 5,910.00 | 5,740.00 | 5,800.00 | 5,769.42 | 154,670 |
| 2025-06-11 | 5,830.00 | 5,840.00 | 5,760.00 | 5,760.00 | 5,729.63 | 79,490 |
| 2025-06-10 | 5,810.00 | 5,830.00 | 5,700.00 | 5,770.00 | 5,739.58 | 59,072 |
| 2025-06-09 | 5,910.00 | 5,910.00 | 5,700.00 | 5,790.00 | 5,759.47 | 122,644 |
| 2025-06-05 | 5,800.00 | 5,910.00 | 5,750.00 | 5,860.00 | 5,829.10 | 59,146 |
| 2025-06-04 | 5,740.00 | 5,920.00 | 5,740.00 | 5,770.00 | 5,739.58 | 86,990 |
| 2025-06-02 | 5,780.00 | 5,810.00 | 5,670.00 | 5,690.00 | 5,660.00 | 65,908 |
| 2025-05-30 | 5,750.00 | 5,840.00 | 5,600.00 | 5,660.00 | 5,630.16 | 68,854 |
| 2025-05-29 | 5,710.00 | 5,800.00 | 5,500.00 | 5,690.00 | 5,660.00 | 92,624 |
| 2025-05-28 | 5,570.00 | 5,820.00 | 5,330.00 | 5,710.00 | 5,679.89 | 173,463 |
| 2025-05-27 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,471.00 | 83,617 |
| 2025-05-26 | 5,490.00 | 5,660.00 | 5,460.00 | 5,570.00 | 5,540.63 | 69,946 |
| 2025-05-23 | 5,580.00 | 5,580.00 | 5,410.00 | 5,460.00 | 5,431.21 | 72,725 |
| 2025-05-22 | 5,630.00 | 5,630.00 | 5,520.00 | 5,560.00 | 5,530.69 | 143,873 |
| 2025-05-21 | 5,710.00 | 5,770.00 | 5,610.00 | 5,660.00 | 5,630.16 | 138,739 |
| 2025-05-20 | 5,730.00 | 5,860.00 | 5,670.00 | 5,710.00 | 5,679.89 | 99,239 |
| 2025-05-19 | 5,720.00 | 5,890.00 | 5,720.00 | 5,760.00 | 5,729.63 | 116,765 |
| 2025-05-16 | 5,960.00 | 6,030.00 | 5,800.00 | 5,830.00 | 5,799.26 | 152,514 |
| 2025-05-15 | 6,070.00 | 6,070.00 | 5,950.00 | 5,980.00 | 5,948.47 | 85,040 |
| 2025-05-14 | 6,090.00 | 6,090.00 | 6,000.00 | 6,040.00 | 6,008.15 | 115,969 |
| 2025-05-13 | 6,150.00 | 6,210.00 | 6,050.00 | 6,110.00 | 6,077.79 | 75,495 |
| 2025-05-12 | 6,100.00 | 6,160.00 | 6,010.00 | 6,110.00 | 6,077.79 | 103,111 |
| 2025-05-09 | 6,360.00 | 6,410.00 | 6,060.00 | 6,080.00 | 6,047.94 | 166,278 |
| 2025-05-08 | 6,320.00 | 6,410.00 | 6,200.00 | 6,380.00 | 6,346.36 | 99,256 |
| 2025-05-07 | 6,260.00 | 6,450.00 | 6,200.00 | 6,310.00 | 6,276.73 | 120,141 |
| 2025-05-02 | 6,410.00 | 6,500.00 | 6,370.00 | 6,410.00 | 6,376.20 | 104,034 |
| 2025-04-30 | 6,940.00 | 6,960.00 | 6,470.00 | 6,520.00 | 6,485.62 | 185,632 |
| 2025-04-29 | 6,870.00 | 7,250.00 | 6,650.00 | 6,740.00 | 6,704.46 | 420,684 |
| 2025-04-28 | 7,100.00 | 7,100.00 | 6,730.00 | 6,730.00 | 6,694.52 | 418,852 |
| 2025-04-25 | 6,300.00 | 7,480.00 | 6,260.00 | 7,310.00 | 7,271.46 | 1,749,446 |
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.