Paik Kwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,390.00 | 6,390.00 | 6,100.00 | 6,200.00 | 6,167.31 | 81,278 |
| 2025-04-23 | 6,050.00 | 6,270.00 | 6,050.00 | 6,230.00 | 6,197.15 | 115,946 |
| 2025-04-22 | 6,040.00 | 6,080.00 | 5,980.00 | 6,000.00 | 5,968.37 | 74,483 |
| 2025-04-21 | 6,040.00 | 6,090.00 | 5,940.00 | 6,090.00 | 6,057.89 | 75,321 |
| 2025-04-18 | 5,890.00 | 5,980.00 | 5,750.00 | 5,930.00 | 5,898.73 | 87,489 |
| 2025-04-17 | 5,770.00 | 5,870.00 | 5,710.00 | 5,810.00 | 5,779.37 | 32,772 |
| 2025-04-16 | 5,990.00 | 5,990.00 | 5,770.00 | 5,800.00 | 5,769.42 | 64,628 |
| 2025-04-15 | 5,940.00 | 5,980.00 | 5,860.00 | 5,890.00 | 5,858.95 | 76,455 |
| 2025-04-14 | 5,880.00 | 6,150.00 | 5,800.00 | 5,890.00 | 5,858.95 | 82,568 |
| 2025-04-11 | 5,650.00 | 5,850.00 | 5,310.00 | 5,790.00 | 5,759.47 | 84,414 |
| 2025-04-10 | 5,630.00 | 5,850.00 | 5,480.00 | 5,810.00 | 5,779.37 | 161,941 |
| 2025-04-09 | 5,350.00 | 5,490.00 | 5,220.00 | 5,290.00 | 5,262.11 | 102,069 |
| 2025-04-08 | 5,570.00 | 5,670.00 | 5,310.00 | 5,450.00 | 5,421.27 | 144,686 |
| 2025-04-07 | 5,700.00 | 5,790.00 | 5,450.00 | 5,500.00 | 5,471.00 | 198,532 |
| 2025-04-04 | 5,670.00 | 6,030.00 | 5,670.00 | 5,960.00 | 5,928.58 | 92,202 |
| 2025-04-03 | 5,720.00 | 5,940.00 | 5,700.00 | 5,910.00 | 5,878.84 | 83,187 |
| 2025-04-02 | 6,090.00 | 6,170.00 | 5,840.00 | 5,890.00 | 5,858.95 | 160,698 |
| 2025-04-01 | 6,020.00 | 6,190.00 | 6,020.00 | 6,080.00 | 6,047.94 | 78,201 |
| 2025-03-31 | 6,110.00 | 6,140.00 | 5,960.00 | 6,080.00 | 6,047.94 | 95,076 |
| 2025-03-28 | 6,400.00 | 6,500.00 | 6,000.00 | 6,230.00 | 6,197.15 | 352,682 |
| 2025-03-27 | 6,660.00 | 6,740.00 | 6,480.00 | 6,490.00 | 6,455.78 | 209,529 |
| 2025-03-26 | 6,650.00 | 6,790.00 | 6,590.00 | 6,750.00 | 6,714.41 | 116,681 |
| 2025-03-25 | 6,800.00 | 6,840.00 | 6,620.00 | 6,620.00 | 6,585.10 | 143,701 |
| 2025-03-24 | 6,820.00 | 6,830.00 | 6,700.00 | 6,720.00 | 6,684.57 | 121,197 |
| 2025-03-21 | 6,860.00 | 6,930.00 | 6,650.00 | 6,840.00 | 6,803.94 | 223,903 |
| 2025-03-20 | 6,910.00 | 7,000.00 | 6,850.00 | 6,860.00 | 6,823.83 | 124,027 |
| 2025-03-19 | 6,910.00 | 6,980.00 | 6,770.00 | 6,930.00 | 6,893.46 | 131,207 |
| 2025-03-18 | 7,000.00 | 7,090.00 | 6,790.00 | 6,810.00 | 6,774.09 | 155,933 |
| 2025-03-17 | 7,000.00 | 7,010.00 | 6,830.00 | 6,850.00 | 6,813.88 | 108,011 |
| 2025-03-14 | 6,680.00 | 6,900.00 | 6,680.00 | 6,900.00 | 6,863.62 | 112,800 |
| 2025-03-13 | 6,890.00 | 6,980.00 | 6,690.00 | 6,750.00 | 6,714.41 | 125,452 |
| 2025-03-12 | 6,750.00 | 6,870.00 | 6,730.00 | 6,810.00 | 6,774.09 | 100,591 |
| 2025-03-11 | 6,680.00 | 6,750.00 | 6,580.00 | 6,710.00 | 6,674.62 | 156,328 |
| 2025-03-10 | 6,880.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,813.88 | 157,190 |
| 2025-03-07 | 6,930.00 | 7,050.00 | 6,800.00 | 6,990.00 | 6,953.15 | 112,604 |
| 2025-03-06 | 7,060.00 | 7,160.00 | 6,880.00 | 6,940.00 | 6,903.41 | 153,072 |
| 2025-03-05 | 7,000.00 | 7,160.00 | 7,000.00 | 7,060.00 | 7,022.78 | 96,032 |
| 2025-03-04 | 7,250.00 | 7,250.00 | 6,950.00 | 6,970.00 | 6,933.25 | 216,476 |
| 2025-02-28 | 7,490.00 | 7,600.00 | 7,280.00 | 7,310.00 | 7,271.46 | 207,502 |
| 2025-02-27 | 7,760.00 | 7,780.00 | 7,560.00 | 7,640.00 | 7,599.72 | 210,006 |
| 2025-02-26 | 7,350.00 | 7,860.00 | 7,350.00 | 7,750.00 | 7,709.14 | 486,293 |
| 2025-02-25 | 7,470.00 | 7,540.00 | 7,240.00 | 7,370.00 | 7,331.14 | 188,218 |
| 2025-02-24 | 7,350.00 | 7,430.00 | 7,100.00 | 7,370.00 | 7,331.14 | 173,877 |
| 2025-02-21 | 7,190.00 | 7,350.00 | 7,150.00 | 7,330.00 | 7,291.35 | 198,844 |
| 2025-02-20 | 7,230.00 | 7,380.00 | 7,180.00 | 7,190.00 | 7,152.09 | 214,364 |
| 2025-02-19 | 7,000.00 | 7,330.00 | 7,000.00 | 7,240.00 | 7,201.83 | 260,454 |
| 2025-02-18 | 7,060.00 | 7,160.00 | 6,880.00 | 7,060.00 | 7,022.78 | 130,284 |
| 2025-02-17 | 6,910.00 | 7,250.00 | 6,900.00 | 7,050.00 | 7,012.83 | 167,023 |
| 2025-02-14 | 7,020.00 | 7,040.00 | 6,830.00 | 6,910.00 | 6,873.57 | 166,580 |
| 2025-02-13 | 6,860.00 | 7,040.00 | 6,860.00 | 7,020.00 | 6,982.99 | 156,247 |
| 2025-02-12 | 6,950.00 | 7,080.00 | 6,780.00 | 6,860.00 | 6,823.83 | 212,583 |
| 2025-02-11 | 6,930.00 | 7,250.00 | 6,850.00 | 7,080.00 | 7,042.67 | 283,043 |
| 2025-02-10 | 6,670.00 | 6,890.00 | 6,580.00 | 6,840.00 | 6,803.94 | 166,328 |
| 2025-02-07 | 6,960.00 | 7,000.00 | 6,780.00 | 6,800.00 | 6,764.15 | 155,178 |
| 2025-02-06 | 6,880.00 | 6,980.00 | 6,790.00 | 6,950.00 | 6,913.36 | 136,770 |
| 2025-02-05 | 6,780.00 | 6,940.00 | 6,690.00 | 6,880.00 | 6,843.73 | 191,557 |
| 2025-02-04 | 6,790.00 | 6,890.00 | 6,750.00 | 6,770.00 | 6,734.31 | 143,393 |
| 2025-02-03 | 6,900.00 | 7,000.00 | 6,700.00 | 6,780.00 | 6,744.25 | 258,350 |
| 2025-01-31 | 6,970.00 | 7,140.00 | 6,970.00 | 7,060.00 | 7,022.78 | 113,985 |
| 2025-01-24 | 7,130.00 | 7,280.00 | 7,100.00 | 7,170.00 | 7,132.20 | 150,845 |
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.