Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,730.00 | 6,730.00 | 6,620.00 | 6,630.00 | 6,433.23 | 108,526 |
| 2024-07-24 | 6,680.00 | 6,810.00 | 6,620.00 | 6,730.00 | 6,530.27 | 152,079 |
| 2024-07-23 | 6,520.00 | 6,680.00 | 6,520.00 | 6,640.00 | 6,442.94 | 150,745 |
| 2024-07-22 | 6,620.00 | 6,720.00 | 6,490.00 | 6,540.00 | 6,345.90 | 156,939 |
| 2024-07-19 | 6,700.00 | 6,790.00 | 6,630.00 | 6,660.00 | 6,462.34 | 151,452 |
| 2024-07-18 | 6,740.00 | 6,850.00 | 6,620.00 | 6,730.00 | 6,530.27 | 203,092 |
| 2024-07-17 | 6,740.00 | 7,100.00 | 6,710.00 | 6,790.00 | 6,588.48 | 992,726 |
| 2024-07-16 | 6,590.00 | 6,900.00 | 6,550.00 | 6,740.00 | 6,539.97 | 776,850 |
| 2024-07-15 | 6,570.00 | 6,640.00 | 6,540.00 | 6,590.00 | 6,394.42 | 123,502 |
| 2024-07-12 | 6,500.00 | 6,560.00 | 6,470.00 | 6,510.00 | 6,316.79 | 58,470 |
| 2024-07-11 | 6,520.00 | 6,550.00 | 6,460.00 | 6,500.00 | 6,307.09 | 86,465 |
| 2024-07-10 | 6,530.00 | 6,530.00 | 6,450.00 | 6,490.00 | 6,297.39 | 63,365 |
| 2024-07-09 | 6,460.00 | 6,540.00 | 6,460.00 | 6,480.00 | 6,287.68 | 36,029 |
| 2024-07-08 | 6,450.00 | 6,490.00 | 6,420.00 | 6,450.00 | 6,258.58 | 56,191 |
| 2024-07-05 | 6,400.00 | 6,480.00 | 6,400.00 | 6,450.00 | 6,258.58 | 48,900 |
| 2024-07-04 | 6,400.00 | 6,460.00 | 6,390.00 | 6,430.00 | 6,239.17 | 69,223 |
| 2024-07-03 | 6,550.00 | 6,620.00 | 6,400.00 | 6,420.00 | 6,229.47 | 125,692 |
| 2024-07-02 | 6,460.00 | 6,520.00 | 6,420.00 | 6,520.00 | 6,326.50 | 80,402 |
| 2024-07-01 | 6,450.00 | 6,530.00 | 6,450.00 | 6,500.00 | 6,307.09 | 53,318 |
| 2024-06-28 | 6,480.00 | 6,550.00 | 6,440.00 | 6,440.00 | 6,248.87 | 74,788 |
| 2024-06-27 | 6,550.00 | 6,590.00 | 6,440.00 | 6,480.00 | 6,287.68 | 59,383 |
| 2024-06-26 | 6,450.00 | 6,530.00 | 6,440.00 | 6,490.00 | 6,297.39 | 72,765 |
| 2024-06-25 | 6,410.00 | 6,470.00 | 6,410.00 | 6,450.00 | 6,258.58 | 70,603 |
| 2024-06-24 | 6,500.00 | 6,510.00 | 6,420.00 | 6,460.00 | 6,268.28 | 111,249 |
| 2024-06-21 | 6,560.00 | 6,630.00 | 6,460.00 | 6,500.00 | 6,307.09 | 206,519 |
| 2024-06-20 | 6,620.00 | 6,680.00 | 6,560.00 | 6,590.00 | 6,394.42 | 93,273 |
| 2024-06-19 | 6,690.00 | 6,690.00 | 6,570.00 | 6,600.00 | 6,404.12 | 108,718 |
| 2024-06-18 | 6,790.00 | 6,820.00 | 6,610.00 | 6,680.00 | 6,481.75 | 331,738 |
| 2024-06-17 | 6,750.00 | 6,830.00 | 6,670.00 | 6,820.00 | 6,617.59 | 325,031 |
| 2024-06-14 | 6,750.00 | 6,810.00 | 6,630.00 | 6,750.00 | 6,549.67 | 307,684 |
| 2024-06-13 | 6,670.00 | 6,770.00 | 6,650.00 | 6,730.00 | 6,530.27 | 147,651 |
| 2024-06-12 | 6,580.00 | 6,840.00 | 6,580.00 | 6,630.00 | 6,433.23 | 299,098 |
| 2024-06-11 | 6,570.00 | 7,290.00 | 6,500.00 | 6,590.00 | 6,394.42 | 1,122,527 |
| 2024-06-10 | 6,570.00 | 6,640.00 | 6,480.00 | 6,530.00 | 6,336.20 | 112,659 |
| 2024-06-07 | 6,570.00 | 6,670.00 | 6,540.00 | 6,580.00 | 6,384.72 | 104,575 |
| 2024-06-05 | 6,610.00 | 6,640.00 | 6,550.00 | 6,580.00 | 6,384.72 | 101,957 |
| 2024-06-04 | 6,680.00 | 6,680.00 | 6,590.00 | 6,590.00 | 6,394.42 | 74,264 |
| 2024-06-03 | 6,590.00 | 6,680.00 | 6,580.00 | 6,680.00 | 6,481.75 | 97,512 |
| 2024-05-31 | 6,580.00 | 6,630.00 | 6,520.00 | 6,590.00 | 6,394.42 | 52,950 |
| 2024-05-30 | 6,620.00 | 6,650.00 | 6,560.00 | 6,570.00 | 6,375.01 | 86,616 |
| 2024-05-29 | 6,670.00 | 6,720.00 | 6,640.00 | 6,660.00 | 6,462.34 | 59,708 |
| 2024-05-28 | 6,650.00 | 6,670.00 | 6,610.00 | 6,660.00 | 6,462.34 | 62,108 |
| 2024-05-27 | 6,630.00 | 6,640.00 | 6,590.00 | 6,630.00 | 6,433.23 | 76,328 |
| 2024-05-24 | 6,690.00 | 6,710.00 | 6,590.00 | 6,620.00 | 6,423.53 | 195,311 |
| 2024-05-23 | 6,770.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,501.16 | 115,461 |
| 2024-05-22 | 6,800.00 | 6,890.00 | 6,740.00 | 6,760.00 | 6,559.37 | 89,701 |
| 2024-05-21 | 6,810.00 | 6,850.00 | 6,770.00 | 6,790.00 | 6,588.48 | 53,182 |
| 2024-05-20 | 6,890.00 | 6,930.00 | 6,810.00 | 6,810.00 | 6,607.89 | 128,431 |
| 2024-05-17 | 6,830.00 | 6,910.00 | 6,780.00 | 6,880.00 | 6,675.81 | 81,038 |
| 2024-05-16 | 6,870.00 | 6,900.00 | 6,820.00 | 6,820.00 | 6,617.59 | 113,186 |
| 2024-05-14 | 6,850.00 | 6,930.00 | 6,800.00 | 6,870.00 | 6,666.11 | 125,881 |
| 2024-05-13 | 6,780.00 | 6,840.00 | 6,690.00 | 6,720.00 | 6,520.56 | 86,384 |
| 2024-05-10 | 6,830.00 | 6,850.00 | 6,770.00 | 6,780.00 | 6,578.78 | 65,881 |
| 2024-05-09 | 6,900.00 | 6,920.00 | 6,800.00 | 6,800.00 | 6,598.19 | 59,624 |
| 2024-05-08 | 6,860.00 | 6,920.00 | 6,820.00 | 6,850.00 | 6,646.70 | 75,141 |
| 2024-05-07 | 6,910.00 | 6,940.00 | 6,780.00 | 6,850.00 | 6,646.70 | 110,245 |
| 2024-05-03 | 6,900.00 | 6,930.00 | 6,850.00 | 6,880.00 | 6,675.81 | 69,139 |
| 2024-05-02 | 6,840.00 | 6,900.00 | 6,800.00 | 6,880.00 | 6,675.81 | 80,925 |
| 2024-04-30 | 6,840.00 | 6,890.00 | 6,790.00 | 6,830.00 | 6,627.30 | 75,518 |
| 2024-04-29 | 6,780.00 | 6,910.00 | 6,770.00 | 6,840.00 | 6,637.00 | 120,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 100.0000 KRW |
| 2025-03-31 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.