Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,120.00 | 7,410.00 | 7,110.00 | 7,150.00 | 6,937.80 | 581,314 |
| 2024-01-26 | 7,090.00 | 7,190.00 | 7,040.00 | 7,090.00 | 6,879.58 | 154,079 |
| 2024-01-25 | 7,150.00 | 7,180.00 | 6,980.00 | 7,050.00 | 6,840.77 | 303,685 |
| 2024-01-24 | 7,160.00 | 7,220.00 | 7,110.00 | 7,140.00 | 6,928.10 | 284,057 |
| 2024-01-23 | 7,210.00 | 7,320.00 | 7,080.00 | 7,160.00 | 6,947.50 | 655,423 |
| 2024-01-22 | 7,310.00 | 7,360.00 | 7,160.00 | 7,190.00 | 6,976.61 | 681,490 |
| 2024-01-19 | 6,810.00 | 8,500.00 | 6,810.00 | 7,320.00 | 7,102.75 | 9,641,155 |
| 2024-01-18 | 6,810.00 | 6,890.00 | 6,730.00 | 6,810.00 | 6,607.89 | 159,298 |
| 2024-01-17 | 7,080.00 | 7,080.00 | 6,830.00 | 6,850.00 | 6,646.70 | 196,060 |
| 2024-01-16 | 7,030.00 | 7,120.00 | 6,960.00 | 7,060.00 | 6,850.47 | 112,303 |
| 2024-01-15 | 7,060.00 | 7,110.00 | 7,030.00 | 7,030.00 | 6,821.36 | 92,093 |
| 2024-01-12 | 7,140.00 | 7,140.00 | 7,030.00 | 7,060.00 | 6,850.47 | 119,738 |
| 2024-01-11 | 7,140.00 | 7,190.00 | 7,090.00 | 7,150.00 | 6,937.80 | 136,182 |
| 2024-01-10 | 7,300.00 | 7,300.00 | 7,130.00 | 7,140.00 | 6,928.10 | 131,318 |
| 2024-01-09 | 7,240.00 | 7,310.00 | 7,170.00 | 7,290.00 | 7,073.65 | 152,204 |
| 2024-01-08 | 7,200.00 | 7,290.00 | 7,150.00 | 7,170.00 | 6,957.21 | 178,034 |
| 2024-01-05 | 7,330.00 | 7,470.00 | 7,230.00 | 7,260.00 | 7,044.54 | 224,608 |
| 2024-01-04 | 7,590.00 | 7,600.00 | 7,350.00 | 7,370.00 | 7,151.27 | 301,366 |
| 2024-01-03 | 7,550.00 | 7,670.00 | 7,470.00 | 7,610.00 | 7,384.15 | 287,341 |
| 2024-01-02 | 7,510.00 | 7,640.00 | 7,480.00 | 7,550.00 | 7,325.93 | 329,573 |
| 2023-12-28 | 7,400.00 | 7,440.00 | 7,310.00 | 7,430.00 | 7,209.49 | 189,000 |
| 2023-12-27 | 7,400.00 | 7,540.00 | 7,360.00 | 7,370.00 | 7,151.27 | 287,827 |
| 2023-12-26 | 7,550.00 | 7,670.00 | 7,400.00 | 7,430.00 | 7,112.46 | 276,995 |
| 2023-12-22 | 7,490.00 | 7,620.00 | 7,470.00 | 7,510.00 | 7,189.04 | 298,702 |
| 2023-12-21 | 7,600.00 | 7,600.00 | 7,390.00 | 7,430.00 | 7,112.46 | 306,388 |
| 2023-12-20 | 7,670.00 | 7,710.00 | 7,550.00 | 7,600.00 | 7,275.19 | 331,411 |
| 2023-12-19 | 7,500.00 | 7,730.00 | 7,420.00 | 7,680.00 | 7,351.77 | 546,887 |
| 2023-12-18 | 7,350.00 | 7,580.00 | 7,300.00 | 7,580.00 | 7,256.05 | 500,922 |
| 2023-12-15 | 7,300.00 | 7,390.00 | 7,200.00 | 7,370.00 | 7,055.02 | 480,662 |
| 2023-12-14 | 7,360.00 | 7,430.00 | 7,260.00 | 7,300.00 | 6,988.01 | 344,437 |
| 2023-12-13 | 7,510.00 | 7,510.00 | 7,330.00 | 7,330.00 | 7,016.73 | 444,315 |
| 2023-12-12 | 7,520.00 | 7,630.00 | 7,440.00 | 7,490.00 | 7,169.89 | 627,064 |
| 2023-12-11 | 7,720.00 | 7,720.00 | 7,490.00 | 7,490.00 | 7,169.89 | 822,969 |
| 2023-12-08 | 7,740.00 | 7,890.00 | 7,630.00 | 7,710.00 | 7,380.49 | 1,373,078 |
| 2023-12-07 | 7,800.00 | 8,150.00 | 7,510.00 | 7,590.00 | 7,265.62 | 4,598,622 |
| 2023-12-06 | 7,770.00 | 7,930.00 | 7,560.00 | 7,710.00 | 7,380.49 | 2,020,581 |
| 2023-12-05 | 7,470.00 | 8,300.00 | 7,320.00 | 7,910.00 | 7,571.94 | 16,753,510 |
| 2023-12-04 | 7,120.00 | 7,260.00 | 6,970.00 | 7,140.00 | 6,834.85 | 938,412 |
| 2023-12-01 | 6,980.00 | 7,230.00 | 6,950.00 | 7,120.00 | 6,815.71 | 755,340 |
| 2023-11-30 | 7,010.00 | 7,040.00 | 6,940.00 | 6,960.00 | 6,662.54 | 272,063 |
| 2023-11-29 | 7,120.00 | 7,170.00 | 6,970.00 | 7,000.00 | 6,700.84 | 475,030 |
| 2023-11-28 | 7,200.00 | 7,260.00 | 7,110.00 | 7,120.00 | 6,815.71 | 796,792 |
| 2023-11-27 | 7,110.00 | 7,620.00 | 7,060.00 | 7,430.00 | 7,112.46 | 1,533,975 |
| 2023-11-24 | 7,160.00 | 7,180.00 | 7,030.00 | 7,050.00 | 6,748.70 | 239,897 |
| 2023-11-23 | 6,960.00 | 7,240.00 | 6,940.00 | 7,160.00 | 6,854.00 | 716,195 |
| 2023-11-22 | 7,060.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,652.97 | 308,387 |
| 2023-11-21 | 7,100.00 | 7,120.00 | 6,950.00 | 7,100.00 | 6,796.56 | 424,976 |
| 2023-11-20 | 7,130.00 | 7,190.00 | 7,070.00 | 7,070.00 | 6,767.84 | 305,953 |
| 2023-11-17 | 7,250.00 | 7,250.00 | 7,040.00 | 7,090.00 | 6,786.99 | 348,175 |
| 2023-11-16 | 7,270.00 | 7,280.00 | 7,130.00 | 7,260.00 | 6,949.72 | 481,480 |
| 2023-11-15 | 7,170.00 | 7,310.00 | 7,120.00 | 7,250.00 | 6,940.15 | 805,468 |
| 2023-11-14 | 7,050.00 | 7,300.00 | 7,000.00 | 7,120.00 | 6,815.71 | 962,995 |
| 2023-11-13 | 7,090.00 | 7,500.00 | 6,930.00 | 7,000.00 | 6,700.84 | 2,001,489 |
| 2023-11-10 | 7,890.00 | 7,950.00 | 6,900.00 | 6,920.00 | 6,624.25 | 4,001,345 |
| 2023-11-09 | 7,540.00 | 7,550.00 | 7,180.00 | 7,430.00 | 7,112.46 | 1,409,165 |
| 2023-11-08 | 7,400.00 | 7,820.00 | 7,350.00 | 7,480.00 | 7,160.32 | 1,559,227 |
| 2023-11-07 | 7,690.00 | 8,150.00 | 7,310.00 | 7,400.00 | 7,083.74 | 3,592,027 |
| 2023-11-06 | 7,570.00 | 7,650.00 | 7,310.00 | 7,590.00 | 7,265.62 | 792,069 |
| 2023-11-03 | 7,640.00 | 7,720.00 | 7,520.00 | 7,610.00 | 7,284.77 | 702,043 |
| 2023-11-02 | 7,540.00 | 7,750.00 | 7,430.00 | 7,630.00 | 7,303.91 | 1,282,913 |
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.