Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,770.00 | 5,920.00 | 5,770.00 | 5,870.00 | 5,619.13 | 74,220 |
| 2023-05-03 | 5,790.00 | 5,830.00 | 5,750.00 | 5,780.00 | 5,532.98 | 75,908 |
| 2023-05-02 | 5,770.00 | 5,820.00 | 5,760.00 | 5,780.00 | 5,532.98 | 45,397 |
| 2023-04-28 | 5,760.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,523.40 | 57,578 |
| 2023-04-27 | 5,700.00 | 5,780.00 | 5,680.00 | 5,760.00 | 5,513.83 | 49,012 |
| 2023-04-26 | 5,630.00 | 5,760.00 | 5,620.00 | 5,700.00 | 5,456.39 | 46,228 |
| 2023-04-25 | 5,630.00 | 5,720.00 | 5,630.00 | 5,660.00 | 5,418.10 | 62,611 |
| 2023-04-24 | 5,770.00 | 5,790.00 | 5,630.00 | 5,650.00 | 5,408.53 | 101,153 |
| 2023-04-21 | 5,800.00 | 5,830.00 | 5,700.00 | 5,770.00 | 5,523.40 | 119,043 |
| 2023-04-20 | 5,910.00 | 5,940.00 | 5,810.00 | 5,820.00 | 5,571.27 | 153,455 |
| 2023-04-19 | 5,920.00 | 5,960.00 | 5,860.00 | 5,940.00 | 5,686.14 | 77,486 |
| 2023-04-18 | 5,940.00 | 5,980.00 | 5,870.00 | 5,900.00 | 5,647.85 | 98,167 |
| 2023-04-17 | 6,020.00 | 6,030.00 | 5,900.00 | 5,910.00 | 5,657.42 | 116,772 |
| 2023-04-14 | 5,930.00 | 6,080.00 | 5,920.00 | 6,010.00 | 5,753.15 | 202,402 |
| 2023-04-13 | 5,870.00 | 5,940.00 | 5,850.00 | 5,900.00 | 5,647.85 | 94,430 |
| 2023-04-12 | 5,860.00 | 5,920.00 | 5,820.00 | 5,890.00 | 5,638.27 | 188,285 |
| 2023-04-11 | 5,590.00 | 5,780.00 | 5,570.00 | 5,700.00 | 5,456.39 | 73,716 |
| 2023-04-10 | 5,710.00 | 5,710.00 | 5,580.00 | 5,610.00 | 5,370.24 | 76,176 |
| 2023-04-07 | 5,750.00 | 5,770.00 | 5,650.00 | 5,740.00 | 5,494.69 | 52,021 |
| 2023-04-06 | 5,800.00 | 5,870.00 | 5,660.00 | 5,690.00 | 5,446.82 | 94,119 |
| 2023-04-05 | 5,630.00 | 5,840.00 | 5,630.00 | 5,840.00 | 5,590.41 | 203,956 |
| 2023-04-04 | 5,560.00 | 5,680.00 | 5,520.00 | 5,630.00 | 5,389.39 | 108,798 |
| 2023-04-03 | 5,500.00 | 5,560.00 | 5,490.00 | 5,520.00 | 5,284.09 | 60,059 |
| 2023-03-31 | 5,540.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,284.09 | 72,268 |
| 2023-03-30 | 5,530.00 | 5,600.00 | 5,480.00 | 5,530.00 | 5,293.66 | 55,700 |
| 2023-03-29 | 5,540.00 | 5,540.00 | 5,480.00 | 5,520.00 | 5,284.09 | 53,406 |
| 2023-03-28 | 5,550.00 | 5,580.00 | 5,510.00 | 5,540.00 | 5,303.23 | 37,636 |
| 2023-03-27 | 5,530.00 | 5,590.00 | 5,400.00 | 5,500.00 | 5,264.94 | 114,824 |
| 2023-03-24 | 5,480.00 | 5,520.00 | 5,450.00 | 5,510.00 | 5,274.51 | 56,703 |
| 2023-03-23 | 5,510.00 | 5,540.00 | 5,460.00 | 5,460.00 | 5,226.65 | 51,403 |
| 2023-03-22 | 5,580.00 | 5,610.00 | 5,510.00 | 5,540.00 | 5,303.23 | 35,645 |
| 2023-03-21 | 5,630.00 | 5,630.00 | 5,560.00 | 5,570.00 | 5,331.95 | 25,293 |
| 2023-03-20 | 5,640.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,351.10 | 38,110 |
| 2023-03-17 | 5,450.00 | 5,670.00 | 5,430.00 | 5,640.00 | 5,398.96 | 114,518 |
| 2023-03-16 | 5,460.00 | 5,470.00 | 5,370.00 | 5,430.00 | 5,197.93 | 85,698 |
| 2023-03-15 | 5,540.00 | 5,570.00 | 5,440.00 | 5,450.00 | 5,217.08 | 94,836 |
| 2023-03-14 | 5,670.00 | 5,680.00 | 5,470.00 | 5,490.00 | 5,255.37 | 82,551 |
| 2023-03-13 | 5,630.00 | 5,680.00 | 5,600.00 | 5,630.00 | 5,389.39 | 77,672 |
| 2023-03-10 | 5,780.00 | 5,790.00 | 5,640.00 | 5,670.00 | 5,427.68 | 97,528 |
| 2023-03-09 | 5,770.00 | 5,980.00 | 5,740.00 | 5,760.00 | 5,513.83 | 216,914 |
| 2023-03-08 | 5,850.00 | 5,860.00 | 5,750.00 | 5,770.00 | 5,523.40 | 53,500 |
| 2023-03-07 | 5,810.00 | 5,880.00 | 5,810.00 | 5,850.00 | 5,599.98 | 67,561 |
| 2023-03-06 | 5,860.00 | 5,860.00 | 5,790.00 | 5,800.00 | 5,552.12 | 57,648 |
| 2023-03-03 | 5,800.00 | 5,840.00 | 5,760.00 | 5,830.00 | 5,580.84 | 69,529 |
| 2023-03-02 | 5,770.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,552.12 | 97,100 |
| 2023-02-28 | 5,800.00 | 5,850.00 | 5,760.00 | 5,770.00 | 5,523.40 | 58,125 |
| 2023-02-27 | 5,830.00 | 5,850.00 | 5,680.00 | 5,800.00 | 5,552.12 | 99,973 |
| 2023-02-24 | 5,800.00 | 5,950.00 | 5,790.00 | 5,820.00 | 5,571.27 | 122,215 |
| 2023-02-23 | 5,810.00 | 5,860.00 | 5,810.00 | 5,820.00 | 5,571.27 | 36,712 |
| 2023-02-22 | 5,910.00 | 5,910.00 | 5,790.00 | 5,800.00 | 5,552.12 | 80,261 |
| 2023-02-21 | 5,910.00 | 5,960.00 | 5,910.00 | 5,920.00 | 5,666.99 | 31,866 |
| 2023-02-20 | 5,860.00 | 5,970.00 | 5,840.00 | 5,910.00 | 5,657.42 | 68,670 |
| 2023-02-17 | 5,890.00 | 5,980.00 | 5,850.00 | 5,870.00 | 5,619.13 | 63,659 |
| 2023-02-16 | 5,870.00 | 5,990.00 | 5,870.00 | 5,890.00 | 5,638.27 | 74,144 |
| 2023-02-15 | 5,960.00 | 6,000.00 | 5,850.00 | 5,860.00 | 5,609.56 | 76,820 |
| 2023-02-14 | 6,020.00 | 6,030.00 | 5,960.00 | 5,970.00 | 5,714.86 | 80,829 |
| 2023-02-13 | 6,040.00 | 6,080.00 | 5,950.00 | 6,000.00 | 5,743.57 | 100,645 |
| 2023-02-10 | 6,110.00 | 6,120.00 | 6,010.00 | 6,040.00 | 5,781.86 | 69,498 |
| 2023-02-09 | 6,060.00 | 6,140.00 | 6,030.00 | 6,110.00 | 5,848.87 | 87,537 |
| 2023-02-08 | 6,060.00 | 6,090.00 | 6,050.00 | 6,060.00 | 5,801.01 | 53,878 |
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.