Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,090.00 | 6,100.00 | 6,040.00 | 6,050.00 | 5,791.44 | 50,484 |
| 2023-02-06 | 6,120.00 | 6,130.00 | 6,050.00 | 6,090.00 | 5,829.73 | 123,699 |
| 2023-02-03 | 6,040.00 | 6,090.00 | 6,000.00 | 6,050.00 | 5,791.44 | 49,773 |
| 2023-02-02 | 6,020.00 | 6,050.00 | 6,000.00 | 6,030.00 | 5,772.29 | 75,045 |
| 2023-02-01 | 6,030.00 | 6,040.00 | 5,990.00 | 6,010.00 | 5,753.15 | 40,374 |
| 2023-01-31 | 6,030.00 | 6,030.00 | 5,970.00 | 6,010.00 | 5,753.15 | 58,506 |
| 2023-01-30 | 6,040.00 | 6,070.00 | 6,000.00 | 6,000.00 | 5,743.57 | 43,808 |
| 2023-01-27 | 6,070.00 | 6,080.00 | 6,010.00 | 6,030.00 | 5,772.29 | 67,254 |
| 2023-01-26 | 6,050.00 | 6,080.00 | 6,020.00 | 6,060.00 | 5,801.01 | 42,337 |
| 2023-01-25 | 6,030.00 | 6,290.00 | 6,000.00 | 6,010.00 | 5,753.15 | 183,604 |
| 2023-01-20 | 5,970.00 | 6,040.00 | 5,970.00 | 6,030.00 | 5,772.29 | 30,769 |
| 2023-01-19 | 5,850.00 | 6,250.00 | 5,830.00 | 5,980.00 | 5,724.43 | 285,144 |
| 2023-01-18 | 5,940.00 | 5,960.00 | 5,890.00 | 5,890.00 | 5,638.27 | 53,559 |
| 2023-01-17 | 6,020.00 | 6,050.00 | 5,940.00 | 5,940.00 | 5,686.14 | 35,581 |
| 2023-01-16 | 6,070.00 | 6,070.00 | 6,020.00 | 6,030.00 | 5,772.29 | 29,062 |
| 2023-01-13 | 6,010.00 | 6,070.00 | 6,010.00 | 6,040.00 | 5,781.86 | 32,458 |
| 2023-01-12 | 6,000.00 | 6,010.00 | 5,970.00 | 6,010.00 | 5,753.15 | 26,754 |
| 2023-01-11 | 5,970.00 | 6,050.00 | 5,960.00 | 5,990.00 | 5,734.00 | 26,764 |
| 2023-01-10 | 6,010.00 | 6,050.00 | 5,940.00 | 5,960.00 | 5,705.28 | 34,408 |
| 2023-01-09 | 5,950.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,724.43 | 53,790 |
| 2023-01-06 | 5,780.00 | 5,940.00 | 5,780.00 | 5,880.00 | 5,628.70 | 44,667 |
| 2023-01-05 | 5,850.00 | 5,890.00 | 5,810.00 | 5,820.00 | 5,571.27 | 42,706 |
| 2023-01-04 | 5,700.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,571.27 | 60,169 |
| 2023-01-03 | 5,860.00 | 5,930.00 | 5,650.00 | 5,770.00 | 5,523.40 | 150,276 |
| 2023-01-02 | 5,900.00 | 6,000.00 | 5,860.00 | 5,860.00 | 5,609.56 | 75,772 |
| 2022-12-29 | 6,060.00 | 6,080.00 | 5,930.00 | 5,960.00 | 5,705.28 | 92,728 |
| 2022-12-28 | 6,040.00 | 6,130.00 | 6,000.00 | 6,040.00 | 5,781.86 | 145,852 |
| 2022-12-27 | 6,060.00 | 6,170.00 | 6,000.00 | 6,100.00 | 5,743.57 | 176,014 |
| 2022-12-26 | 6,070.00 | 6,130.00 | 6,020.00 | 6,080.00 | 5,724.74 | 110,517 |
| 2022-12-23 | 6,200.00 | 6,200.00 | 6,030.00 | 6,060.00 | 5,705.91 | 154,975 |
| 2022-12-22 | 6,170.00 | 6,230.00 | 6,150.00 | 6,220.00 | 5,856.56 | 68,589 |
| 2022-12-21 | 6,040.00 | 6,160.00 | 5,990.00 | 6,160.00 | 5,800.07 | 67,089 |
| 2022-12-20 | 6,190.00 | 6,220.00 | 5,850.00 | 6,030.00 | 5,677.66 | 114,718 |
| 2022-12-19 | 6,350.00 | 6,350.00 | 6,160.00 | 6,190.00 | 5,828.31 | 169,491 |
| 2022-12-16 | 6,410.00 | 6,500.00 | 6,340.00 | 6,350.00 | 5,978.97 | 272,952 |
| 2022-12-15 | 6,480.00 | 6,660.00 | 6,440.00 | 6,480.00 | 6,101.37 | 633,014 |
| 2022-12-14 | 6,410.00 | 6,440.00 | 6,270.00 | 6,290.00 | 5,922.47 | 131,236 |
| 2022-12-13 | 6,260.00 | 6,470.00 | 6,210.00 | 6,340.00 | 5,969.55 | 343,857 |
| 2022-12-12 | 6,140.00 | 6,270.00 | 6,110.00 | 6,250.00 | 5,884.81 | 98,903 |
| 2022-12-09 | 6,100.00 | 6,120.00 | 6,040.00 | 6,080.00 | 5,724.74 | 38,121 |
| 2022-12-08 | 6,170.00 | 6,170.00 | 6,060.00 | 6,060.00 | 5,705.91 | 27,676 |
| 2022-12-07 | 6,120.00 | 6,180.00 | 6,050.00 | 6,130.00 | 5,771.82 | 27,882 |
| 2022-12-06 | 6,180.00 | 6,250.00 | 6,120.00 | 6,120.00 | 5,762.40 | 61,133 |
| 2022-12-05 | 6,250.00 | 6,270.00 | 6,180.00 | 6,200.00 | 5,837.73 | 49,623 |
| 2022-12-02 | 6,220.00 | 6,470.00 | 6,170.00 | 6,190.00 | 5,828.31 | 239,671 |
| 2022-12-01 | 6,160.00 | 6,580.00 | 6,140.00 | 6,210.00 | 5,847.15 | 767,501 |
| 2022-11-30 | 6,000.00 | 6,180.00 | 5,990.00 | 6,090.00 | 5,734.16 | 88,709 |
| 2022-11-29 | 5,960.00 | 6,040.00 | 5,950.00 | 6,000.00 | 5,649.42 | 46,868 |
| 2022-11-28 | 6,130.00 | 6,130.00 | 5,940.00 | 5,970.00 | 5,621.17 | 65,740 |
| 2022-11-25 | 6,080.00 | 6,120.00 | 6,080.00 | 6,100.00 | 5,743.57 | 14,168 |
| 2022-11-24 | 6,070.00 | 6,140.00 | 6,060.00 | 6,110.00 | 5,752.99 | 47,683 |
| 2022-11-23 | 6,050.00 | 6,110.00 | 6,000.00 | 6,040.00 | 5,687.08 | 30,588 |
| 2022-11-22 | 6,050.00 | 6,110.00 | 6,020.00 | 6,030.00 | 5,677.66 | 36,560 |
| 2022-11-21 | 6,160.00 | 6,180.00 | 6,020.00 | 6,050.00 | 5,696.49 | 63,662 |
| 2022-11-18 | 6,150.00 | 6,240.00 | 6,130.00 | 6,170.00 | 5,809.48 | 55,367 |
| 2022-11-17 | 6,250.00 | 6,270.00 | 6,120.00 | 6,150.00 | 5,790.65 | 57,323 |
| 2022-11-16 | 6,290.00 | 6,300.00 | 6,160.00 | 6,230.00 | 5,865.98 | 61,545 |
| 2022-11-15 | 6,150.00 | 6,300.00 | 6,150.00 | 6,260.00 | 5,894.22 | 125,083 |
| 2022-11-14 | 6,100.00 | 6,200.00 | 6,100.00 | 6,120.00 | 5,762.40 | 50,086 |
| 2022-11-11 | 6,210.00 | 6,210.00 | 6,120.00 | 6,130.00 | 5,771.82 | 73,025 |
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.