Kwangdong Phar historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6,440.00	6,610.00	6,440.00	6,560.00	6,279.64	85,279
2023-07-31	6,450.00	6,510.00	6,400.00	6,440.00	6,164.77	60,069
2023-07-28	6,360.00	6,550.00	6,360.00	6,460.00	6,183.91	68,430
2023-07-27	6,150.00	6,480.00	6,150.00	6,400.00	6,126.48	80,422
2023-07-26	6,360.00	6,380.00	6,020.00	6,110.00	5,848.87	190,284
2023-07-25	6,630.00	6,630.00	6,350.00	6,350.00	6,078.61	154,185
2023-07-24	6,640.00	6,710.00	6,520.00	6,570.00	6,289.21	205,470
2023-07-21	6,470.00	6,610.00	6,460.00	6,560.00	6,279.64	98,086
2023-07-20	6,450.00	6,570.00	6,400.00	6,500.00	6,222.20	53,183
2023-07-19	6,440.00	6,480.00	6,370.00	6,410.00	6,136.05	57,245
2023-07-18	6,500.00	6,510.00	6,350.00	6,380.00	6,107.33	55,894
2023-07-17	6,560.00	6,560.00	6,450.00	6,480.00	6,203.06	34,634
2023-07-14	6,510.00	6,540.00	6,460.00	6,520.00	6,241.35	43,628
2023-07-13	6,410.00	6,640.00	6,410.00	6,480.00	6,203.06	95,379
2023-07-12	6,390.00	6,420.00	6,300.00	6,400.00	6,126.48	55,230
2023-07-11	6,290.00	6,400.00	6,280.00	6,350.00	6,078.61	29,931
2023-07-10	6,400.00	6,480.00	6,310.00	6,310.00	6,040.32	71,357
2023-07-07	6,310.00	6,440.00	6,270.00	6,440.00	6,164.77	79,961
2023-07-06	6,470.00	6,470.00	6,280.00	6,360.00	6,088.19	68,662
2023-07-05	6,600.00	6,650.00	6,340.00	6,400.00	6,126.48	119,173
2023-07-04	6,640.00	6,650.00	6,510.00	6,590.00	6,308.36	67,003
2023-07-03	6,630.00	6,770.00	6,590.00	6,640.00	6,356.22	129,054
2023-06-30	6,520.00	6,640.00	6,520.00	6,620.00	6,337.08	32,591
2023-06-29	6,620.00	6,650.00	6,530.00	6,570.00	6,289.21	46,132
2023-06-28	6,680.00	6,750.00	6,640.00	6,640.00	6,356.22	79,890
2023-06-27	6,660.00	6,710.00	6,620.00	6,680.00	6,394.51	60,358
2023-06-26	6,560.00	6,730.00	6,480.00	6,660.00	6,375.37	99,544
2023-06-23	6,600.00	6,680.00	6,200.00	6,530.00	6,250.92	83,442
2023-06-22	6,630.00	6,670.00	6,560.00	6,580.00	6,298.79	73,879
2023-06-21	6,720.00	6,750.00	6,620.00	6,620.00	6,337.08	71,469
2023-06-20	6,730.00	6,750.00	6,630.00	6,720.00	6,432.80	85,084
2023-06-19	6,700.00	6,750.00	6,620.00	6,690.00	6,404.08	65,070
2023-06-16	6,450.00	6,720.00	6,400.00	6,720.00	6,432.80	138,625
2023-06-15	6,650.00	6,700.00	6,460.00	6,470.00	6,193.49	97,262
2023-06-14	6,690.00	6,730.00	6,560.00	6,620.00	6,337.08	109,670
2023-06-13	6,570.00	6,740.00	6,570.00	6,640.00	6,356.22	131,399
2023-06-12	6,600.00	6,620.00	6,550.00	6,570.00	6,289.21	76,667
2023-06-09	6,470.00	6,640.00	6,470.00	6,570.00	6,289.21	108,474
2023-06-08	6,420.00	6,600.00	6,390.00	6,440.00	6,164.77	93,768
2023-06-07	6,450.00	6,510.00	6,400.00	6,400.00	6,126.48	86,980
2023-06-05	6,450.00	6,900.00	6,350.00	6,410.00	6,136.05	455,348
2023-06-02	6,480.00	6,480.00	6,360.00	6,380.00	6,107.33	73,130
2023-06-01	6,440.00	6,490.00	6,330.00	6,480.00	6,203.06	115,635
2023-05-31	6,470.00	6,490.00	6,340.00	6,460.00	6,183.91	86,341
2023-05-30	6,450.00	6,500.00	6,410.00	6,470.00	6,193.49	60,955
2023-05-26	6,470.00	6,520.00	6,350.00	6,440.00	6,164.77	105,644
2023-05-25	6,540.00	6,550.00	6,420.00	6,480.00	6,203.06	101,949
2023-05-24	6,570.00	6,590.00	6,480.00	6,540.00	6,260.49	82,938
2023-05-23	6,560.00	6,590.00	6,460.00	6,590.00	6,308.36	123,469
2023-05-22	6,300.00	6,570.00	6,300.00	6,560.00	6,279.64	159,004
2023-05-19	6,480.00	6,490.00	6,330.00	6,360.00	6,088.19	114,729
2023-05-18	6,230.00	6,480.00	6,210.00	6,460.00	6,183.91	271,884
2023-05-17	6,160.00	6,230.00	6,140.00	6,190.00	5,925.45	108,583
2023-05-16	6,210.00	6,300.00	6,170.00	6,180.00	5,915.88	172,212
2023-05-15	6,180.00	6,280.00	6,080.00	6,200.00	5,935.03	260,466
2023-05-12	6,020.00	6,070.00	5,980.00	6,020.00	5,762.72	133,955
2023-05-11	6,020.00	6,070.00	5,990.00	6,020.00	5,762.72	72,078
2023-05-10	6,040.00	6,110.00	6,000.00	6,020.00	5,762.72	102,840
2023-05-09	5,980.00	6,050.00	5,950.00	6,040.00	5,781.86	89,523
2023-05-08	5,870.00	6,010.00	5,870.00	5,980.00	5,724.43	105,759

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.