Paik Kwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,250.00 | 9,610.00 | 9,220.00 | 9,610.00 | 9,559.33 | 192,303 |
| 2024-10-25 | 9,500.00 | 9,670.00 | 9,140.00 | 9,250.00 | 9,201.23 | 243,019 |
| 2024-10-24 | 9,680.00 | 9,680.00 | 9,150.00 | 9,300.00 | 9,250.97 | 192,794 |
| 2024-10-23 | 9,200.00 | 9,720.00 | 9,010.00 | 9,600.00 | 9,549.38 | 327,372 |
| 2024-10-22 | 9,760.00 | 9,780.00 | 9,190.00 | 9,200.00 | 9,151.49 | 418,089 |
| 2024-10-21 | 9,820.00 | 9,960.00 | 9,660.00 | 9,750.00 | 9,698.59 | 208,348 |
| 2024-10-18 | 10,000.00 | 10,180.00 | 9,720.00 | 9,850.00 | 9,798.07 | 283,947 |
| 2024-10-17 | 10,090.00 | 10,090.00 | 9,900.00 | 10,000.00 | 9,947.28 | 235,288 |
| 2024-10-16 | 10,300.00 | 10,500.00 | 9,950.00 | 10,120.00 | 10,066.64 | 462,134 |
| 2024-10-15 | 11,150.00 | 11,210.00 | 10,300.00 | 10,400.00 | 10,345.17 | 763,146 |
| 2024-10-14 | 11,200.00 | 11,660.00 | 10,940.00 | 11,230.00 | 11,170.79 | 517,914 |
| 2024-10-11 | 11,620.00 | 12,120.00 | 11,220.00 | 11,280.00 | 11,220.53 | 979,459 |
| 2024-10-10 | 10,510.00 | 11,980.00 | 10,410.00 | 11,740.00 | 11,678.10 | 2,045,045 |
| 2024-10-08 | 10,190.00 | 10,490.00 | 9,920.00 | 10,420.00 | 10,365.06 | 580,485 |
| 2024-10-07 | 9,050.00 | 10,740.00 | 9,050.00 | 10,280.00 | 10,225.80 | 1,965,155 |
| 2024-10-04 | 9,100.00 | 9,150.00 | 8,870.00 | 8,950.00 | 8,902.81 | 228,297 |
| 2024-10-02 | 8,860.00 | 9,450.00 | 8,860.00 | 9,100.00 | 9,052.02 | 450,120 |
| 2024-09-30 | 9,010.00 | 9,200.00 | 8,820.00 | 8,850.00 | 8,803.34 | 210,999 |
| 2024-09-27 | 9,150.00 | 9,180.00 | 8,920.00 | 9,100.00 | 9,052.02 | 197,751 |
| 2024-09-26 | 8,740.00 | 9,040.00 | 8,650.00 | 9,020.00 | 8,972.44 | 235,228 |
| 2024-09-25 | 8,910.00 | 9,010.00 | 8,700.00 | 8,740.00 | 8,693.92 | 220,874 |
| 2024-09-24 | 8,620.00 | 8,950.00 | 8,620.00 | 8,910.00 | 8,863.02 | 277,877 |
| 2024-09-23 | 8,450.00 | 8,980.00 | 8,350.00 | 8,600.00 | 8,554.66 | 278,458 |
| 2024-09-20 | 8,580.00 | 8,770.00 | 8,410.00 | 8,460.00 | 8,415.40 | 204,549 |
| 2024-09-19 | 8,990.00 | 9,000.00 | 8,440.00 | 8,560.00 | 8,514.87 | 299,518 |
| 2024-09-13 | 8,050.00 | 8,800.00 | 8,050.00 | 8,780.00 | 8,733.71 | 623,171 |
| 2024-09-12 | 7,840.00 | 8,110.00 | 7,840.00 | 8,110.00 | 8,067.24 | 175,164 |
| 2024-09-11 | 7,620.00 | 7,880.00 | 7,620.00 | 7,800.00 | 7,758.88 | 166,360 |
| 2024-09-10 | 7,840.00 | 8,040.00 | 7,610.00 | 7,620.00 | 7,579.82 | 153,088 |
| 2024-09-09 | 7,390.00 | 7,880.00 | 7,390.00 | 7,790.00 | 7,748.93 | 148,128 |
| 2024-09-06 | 7,870.00 | 8,030.00 | 7,700.00 | 7,740.00 | 7,699.19 | 283,797 |
| 2024-09-05 | 8,420.00 | 8,480.00 | 7,880.00 | 8,050.00 | 8,007.56 | 507,600 |
| 2024-09-04 | 8,400.00 | 8,580.00 | 8,270.00 | 8,380.00 | 8,335.82 | 198,696 |
| 2024-09-03 | 8,740.00 | 9,120.00 | 8,660.00 | 8,750.00 | 8,703.87 | 297,697 |
| 2024-09-02 | 8,330.00 | 8,880.00 | 8,310.00 | 8,710.00 | 8,664.08 | 440,267 |
| 2024-08-30 | 8,530.00 | 8,540.00 | 8,260.00 | 8,330.00 | 8,286.08 | 262,619 |
| 2024-08-29 | 8,520.00 | 8,600.00 | 8,350.00 | 8,510.00 | 8,465.13 | 224,222 |
| 2024-08-28 | 8,850.00 | 8,850.00 | 8,500.00 | 8,560.00 | 8,514.87 | 244,741 |
| 2024-08-27 | 8,640.00 | 8,870.00 | 8,530.00 | 8,800.00 | 8,753.60 | 194,349 |
| 2024-08-26 | 8,970.00 | 9,060.00 | 8,500.00 | 8,640.00 | 8,594.45 | 462,374 |
| 2024-08-23 | 9,070.00 | 9,200.00 | 8,800.00 | 9,000.00 | 8,952.55 | 348,405 |
| 2024-08-22 | 9,020.00 | 9,390.00 | 8,940.00 | 9,010.00 | 8,962.50 | 385,415 |
| 2024-08-21 | 9,170.00 | 9,270.00 | 8,970.00 | 9,000.00 | 8,952.55 | 341,328 |
| 2024-08-20 | 8,650.00 | 9,460.00 | 8,630.00 | 9,390.00 | 9,340.49 | 716,032 |
| 2024-08-19 | 8,900.00 | 9,000.00 | 8,580.00 | 8,650.00 | 8,604.39 | 344,038 |
| 2024-08-16 | 8,940.00 | 9,120.00 | 8,860.00 | 8,900.00 | 8,853.08 | 299,210 |
| 2024-08-14 | 9,140.00 | 9,220.00 | 8,950.00 | 8,970.00 | 8,922.71 | 302,558 |
| 2024-08-13 | 9,090.00 | 9,180.00 | 8,760.00 | 9,150.00 | 9,101.76 | 325,214 |
| 2024-08-12 | 9,120.00 | 9,300.00 | 8,880.00 | 9,040.00 | 8,992.34 | 483,009 |
| 2024-08-09 | 8,810.00 | 9,760.00 | 8,720.00 | 9,200.00 | 9,151.49 | 1,679,622 |
| 2024-08-08 | 8,400.00 | 8,630.00 | 8,140.00 | 8,470.00 | 8,425.34 | 585,169 |
| 2024-08-07 | 8,860.00 | 9,210.00 | 8,670.00 | 8,680.00 | 8,634.24 | 440,228 |
| 2024-08-06 | 8,360.00 | 9,280.00 | 8,360.00 | 8,950.00 | 8,902.81 | 570,898 |
| 2024-08-05 | 9,420.00 | 9,480.00 | 8,100.00 | 8,480.00 | 8,435.29 | 980,856 |
| 2024-08-02 | 10,050.00 | 10,530.00 | 9,670.00 | 9,710.00 | 9,658.80 | 798,614 |
| 2024-08-01 | 9,140.00 | 10,880.00 | 9,130.00 | 10,420.00 | 10,365.06 | 2,093,238 |
| 2024-07-31 | 11,060.00 | 11,440.00 | 9,060.00 | 9,130.00 | 9,081.86 | 2,151,044 |
| 2024-07-30 | 9,740.00 | 9,880.00 | 9,530.00 | 9,700.00 | 9,648.86 | 342,550 |
| 2024-07-29 | 9,620.00 | 9,880.00 | 9,460.00 | 9,740.00 | 9,688.65 | 336,493 |
| 2024-07-26 | 9,570.00 | 9,750.00 | 9,330.00 | 9,600.00 | 9,549.38 | 286,916 |
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.