Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,320.00 | 7,640.00 | 7,240.00 | 7,500.00 | 7,179.47 | 1,753,741 |
| 2023-10-31 | 7,270.00 | 7,710.00 | 7,180.00 | 7,390.00 | 7,074.17 | 3,119,636 |
| 2023-10-30 | 6,950.00 | 7,620.00 | 6,930.00 | 7,360.00 | 7,045.45 | 4,043,624 |
| 2023-10-27 | 7,180.00 | 7,470.00 | 6,980.00 | 7,000.00 | 6,700.84 | 3,836,283 |
| 2023-10-26 | 7,360.00 | 7,640.00 | 6,860.00 | 6,970.00 | 6,672.12 | 3,768,275 |
| 2023-10-25 | 7,500.00 | 8,400.00 | 7,350.00 | 7,730.00 | 7,399.64 | 14,609,280 |
| 2023-10-24 | 8,100.00 | 8,100.00 | 7,320.00 | 7,660.00 | 7,332.63 | 6,232,328 |
| 2023-10-23 | 6,710.00 | 8,260.00 | 6,700.00 | 7,990.00 | 7,648.52 | 24,981,391 |
| 2023-10-20 | 6,860.00 | 7,180.00 | 6,470.00 | 6,640.00 | 6,356.22 | 2,909,232 |
| 2023-10-19 | 6,730.00 | 7,800.00 | 6,730.00 | 6,930.00 | 6,633.83 | 10,773,460 |
| 2023-10-18 | 7,430.00 | 7,480.00 | 6,780.00 | 6,850.00 | 6,557.25 | 2,402,814 |
| 2023-10-17 | 7,480.00 | 7,630.00 | 7,180.00 | 7,520.00 | 7,198.61 | 2,971,644 |
| 2023-10-16 | 7,310.00 | 8,150.00 | 6,980.00 | 7,550.00 | 7,227.33 | 13,603,950 |
| 2023-10-13 | 6,010.00 | 7,800.00 | 5,980.00 | 7,500.00 | 7,179.47 | 14,592,670 |
| 2023-10-12 | 6,040.00 | 6,220.00 | 6,020.00 | 6,090.00 | 5,829.73 | 66,012 |
| 2023-10-11 | 5,970.00 | 6,040.00 | 5,940.00 | 6,040.00 | 5,781.86 | 22,802 |
| 2023-10-10 | 6,020.00 | 6,020.00 | 5,900.00 | 5,940.00 | 5,686.14 | 37,312 |
| 2023-10-06 | 5,770.00 | 5,960.00 | 5,770.00 | 5,930.00 | 5,676.56 | 17,447 |
| 2023-10-05 | 5,860.00 | 5,940.00 | 5,800.00 | 5,830.00 | 5,580.84 | 39,156 |
| 2023-10-04 | 5,950.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,599.98 | 57,851 |
| 2023-09-27 | 5,920.00 | 6,020.00 | 5,910.00 | 5,950.00 | 5,695.71 | 36,028 |
| 2023-09-26 | 6,010.00 | 6,040.00 | 5,890.00 | 5,930.00 | 5,676.56 | 46,835 |
| 2023-09-25 | 6,000.00 | 6,080.00 | 5,980.00 | 6,050.00 | 5,791.44 | 43,286 |
| 2023-09-22 | 6,110.00 | 6,120.00 | 6,030.00 | 6,040.00 | 5,781.86 | 38,258 |
| 2023-09-21 | 6,200.00 | 6,210.00 | 6,100.00 | 6,110.00 | 5,848.87 | 64,896 |
| 2023-09-20 | 6,330.00 | 6,330.00 | 6,170.00 | 6,210.00 | 5,944.60 | 91,525 |
| 2023-09-19 | 6,370.00 | 6,380.00 | 6,280.00 | 6,320.00 | 6,049.90 | 38,222 |
| 2023-09-18 | 6,320.00 | 6,380.00 | 6,300.00 | 6,350.00 | 6,078.61 | 27,003 |
| 2023-09-15 | 6,350.00 | 6,390.00 | 6,290.00 | 6,320.00 | 6,049.90 | 89,443 |
| 2023-09-14 | 6,380.00 | 6,490.00 | 6,380.00 | 6,400.00 | 6,126.48 | 24,545 |
| 2023-09-13 | 6,460.00 | 6,500.00 | 6,390.00 | 6,440.00 | 6,164.77 | 46,228 |
| 2023-09-12 | 6,440.00 | 6,560.00 | 6,400.00 | 6,410.00 | 6,136.05 | 69,366 |
| 2023-09-11 | 6,380.00 | 6,480.00 | 6,380.00 | 6,440.00 | 6,164.77 | 66,230 |
| 2023-09-08 | 6,290.00 | 6,410.00 | 6,280.00 | 6,380.00 | 6,107.33 | 46,321 |
| 2023-09-07 | 6,350.00 | 6,410.00 | 6,230.00 | 6,290.00 | 6,021.18 | 64,694 |
| 2023-09-06 | 6,300.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,097.76 | 50,913 |
| 2023-09-05 | 6,280.00 | 6,360.00 | 6,230.00 | 6,340.00 | 6,069.04 | 69,185 |
| 2023-09-04 | 6,320.00 | 6,330.00 | 6,210.00 | 6,290.00 | 6,021.18 | 60,900 |
| 2023-09-01 | 6,420.00 | 6,420.00 | 6,260.00 | 6,320.00 | 6,049.90 | 73,971 |
| 2023-08-31 | 6,450.00 | 6,550.00 | 6,370.00 | 6,400.00 | 6,126.48 | 74,163 |
| 2023-08-30 | 6,470.00 | 6,510.00 | 6,430.00 | 6,460.00 | 6,183.91 | 47,724 |
| 2023-08-29 | 6,460.00 | 6,490.00 | 6,410.00 | 6,460.00 | 6,183.91 | 39,235 |
| 2023-08-28 | 6,510.00 | 6,510.00 | 6,410.00 | 6,420.00 | 6,145.62 | 32,398 |
| 2023-08-25 | 6,420.00 | 6,540.00 | 6,420.00 | 6,470.00 | 6,193.49 | 66,724 |
| 2023-08-24 | 6,340.00 | 6,600.00 | 6,340.00 | 6,490.00 | 6,212.63 | 124,977 |
| 2023-08-23 | 6,350.00 | 6,410.00 | 6,310.00 | 6,340.00 | 6,069.04 | 47,632 |
| 2023-08-22 | 6,310.00 | 6,420.00 | 6,270.00 | 6,320.00 | 6,049.90 | 44,556 |
| 2023-08-21 | 6,270.00 | 6,390.00 | 6,210.00 | 6,310.00 | 6,040.32 | 64,592 |
| 2023-08-18 | 6,250.00 | 6,320.00 | 6,220.00 | 6,260.00 | 5,992.46 | 73,444 |
| 2023-08-17 | 6,400.00 | 6,420.00 | 6,270.00 | 6,350.00 | 6,078.61 | 83,326 |
| 2023-08-16 | 6,580.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,126.48 | 214,090 |
| 2023-08-14 | 6,850.00 | 6,860.00 | 6,580.00 | 6,580.00 | 6,298.79 | 212,352 |
| 2023-08-11 | 6,970.00 | 6,970.00 | 6,700.00 | 6,820.00 | 6,528.53 | 259,580 |
| 2023-08-10 | 6,810.00 | 7,050.00 | 6,720.00 | 6,970.00 | 6,672.12 | 458,040 |
| 2023-08-09 | 6,530.00 | 6,800.00 | 6,510.00 | 6,790.00 | 6,499.81 | 319,608 |
| 2023-08-08 | 6,580.00 | 6,630.00 | 6,490.00 | 6,510.00 | 6,231.78 | 55,742 |
| 2023-08-07 | 6,600.00 | 6,660.00 | 6,540.00 | 6,580.00 | 6,298.79 | 72,269 |
| 2023-08-04 | 6,630.00 | 6,690.00 | 6,510.00 | 6,600.00 | 6,317.93 | 37,758 |
| 2023-08-03 | 6,490.00 | 6,700.00 | 6,440.00 | 6,620.00 | 6,337.08 | 118,329 |
| 2023-08-02 | 6,580.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,222.20 | 54,669 |
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.