Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,110.00 | 6,190.00 | 6,080.00 | 6,110.00 | 5,752.99 | 30,140 |
| 2022-11-09 | 6,120.00 | 6,200.00 | 6,100.00 | 6,110.00 | 5,752.99 | 54,522 |
| 2022-11-08 | 6,120.00 | 6,160.00 | 6,060.00 | 6,100.00 | 5,743.57 | 63,836 |
| 2022-11-07 | 6,080.00 | 6,130.00 | 6,040.00 | 6,090.00 | 5,734.16 | 51,899 |
| 2022-11-04 | 6,170.00 | 6,170.00 | 6,050.00 | 6,060.00 | 5,705.91 | 76,053 |
| 2022-11-03 | 6,120.00 | 6,730.00 | 6,050.00 | 6,110.00 | 5,752.99 | 845,252 |
| 2022-11-02 | 6,020.00 | 6,200.00 | 6,010.00 | 6,120.00 | 5,762.40 | 78,914 |
| 2022-11-01 | 5,920.00 | 6,070.00 | 5,920.00 | 6,020.00 | 5,668.25 | 75,729 |
| 2022-10-31 | 5,990.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,564.68 | 52,139 |
| 2022-10-28 | 5,800.00 | 6,280.00 | 5,790.00 | 5,930.00 | 5,583.51 | 578,918 |
| 2022-10-27 | 5,770.00 | 5,860.00 | 5,760.00 | 5,790.00 | 5,451.69 | 49,836 |
| 2022-10-26 | 5,800.00 | 5,830.00 | 5,740.00 | 5,760.00 | 5,423.44 | 28,896 |
| 2022-10-25 | 5,800.00 | 5,850.00 | 5,780.00 | 5,780.00 | 5,442.27 | 24,650 |
| 2022-10-24 | 5,810.00 | 5,930.00 | 5,770.00 | 5,810.00 | 5,470.52 | 53,392 |
| 2022-10-21 | 5,660.00 | 5,830.00 | 5,600.00 | 5,810.00 | 5,470.52 | 108,652 |
| 2022-10-20 | 5,740.00 | 5,740.00 | 5,590.00 | 5,600.00 | 5,272.79 | 33,697 |
| 2022-10-19 | 5,770.00 | 5,810.00 | 5,680.00 | 5,690.00 | 5,357.53 | 45,900 |
| 2022-10-18 | 5,660.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,385.78 | 51,547 |
| 2022-10-17 | 5,540.00 | 5,630.00 | 5,500.00 | 5,600.00 | 5,272.79 | 35,572 |
| 2022-10-14 | 5,550.00 | 5,660.00 | 5,540.00 | 5,550.00 | 5,225.71 | 90,163 |
| 2022-10-13 | 5,680.00 | 5,700.00 | 5,480.00 | 5,480.00 | 5,159.80 | 86,663 |
| 2022-10-12 | 5,770.00 | 5,770.00 | 5,630.00 | 5,680.00 | 5,348.11 | 79,952 |
| 2022-10-11 | 5,890.00 | 5,890.00 | 5,730.00 | 5,770.00 | 5,432.86 | 65,814 |
| 2022-10-07 | 5,950.00 | 6,000.00 | 5,850.00 | 5,920.00 | 5,574.09 | 77,743 |
| 2022-10-06 | 5,920.00 | 6,040.00 | 5,910.00 | 5,980.00 | 5,630.58 | 44,203 |
| 2022-10-05 | 6,040.00 | 6,040.00 | 5,910.00 | 5,920.00 | 5,574.09 | 82,967 |
| 2022-10-04 | 5,890.00 | 6,010.00 | 5,880.00 | 5,970.00 | 5,621.17 | 71,603 |
| 2022-09-30 | 5,800.00 | 5,940.00 | 5,740.00 | 5,920.00 | 5,574.09 | 63,469 |
| 2022-09-29 | 5,790.00 | 5,930.00 | 5,790.00 | 5,820.00 | 5,479.93 | 112,093 |
| 2022-09-28 | 5,790.00 | 5,960.00 | 5,640.00 | 5,720.00 | 5,385.78 | 113,611 |
| 2022-09-27 | 5,660.00 | 5,800.00 | 5,660.00 | 5,790.00 | 5,451.69 | 64,705 |
| 2022-09-26 | 6,010.00 | 6,020.00 | 5,720.00 | 5,770.00 | 5,432.86 | 123,690 |
| 2022-09-23 | 6,300.00 | 6,300.00 | 6,010.00 | 6,010.00 | 5,658.83 | 101,930 |
| 2022-09-22 | 6,200.00 | 6,340.00 | 6,180.00 | 6,180.00 | 5,818.90 | 100,801 |
| 2022-09-21 | 6,230.00 | 6,320.00 | 6,190.00 | 6,210.00 | 5,847.15 | 49,535 |
| 2022-09-20 | 6,320.00 | 6,380.00 | 6,270.00 | 6,310.00 | 5,941.30 | 49,817 |
| 2022-09-19 | 6,490.00 | 6,490.00 | 6,260.00 | 6,280.00 | 5,913.06 | 116,528 |
| 2022-09-16 | 6,540.00 | 6,610.00 | 6,480.00 | 6,500.00 | 6,120.20 | 75,903 |
| 2022-09-15 | 6,630.00 | 6,630.00 | 6,520.00 | 6,540.00 | 6,157.86 | 40,354 |
| 2022-09-14 | 6,530.00 | 6,620.00 | 6,510.00 | 6,560.00 | 6,176.70 | 82,205 |
| 2022-09-13 | 6,650.00 | 6,710.00 | 6,600.00 | 6,670.00 | 6,280.27 | 81,388 |
| 2022-09-08 | 6,660.00 | 6,670.00 | 6,590.00 | 6,590.00 | 6,204.94 | 56,704 |
| 2022-09-07 | 6,660.00 | 6,840.00 | 6,550.00 | 6,590.00 | 6,204.94 | 264,749 |
| 2022-09-06 | 6,630.00 | 6,690.00 | 6,630.00 | 6,650.00 | 6,261.44 | 55,468 |
| 2022-09-05 | 6,640.00 | 6,770.00 | 6,630.00 | 6,630.00 | 6,242.60 | 76,871 |
| 2022-09-02 | 6,670.00 | 6,700.00 | 6,620.00 | 6,630.00 | 6,242.60 | 65,126 |
| 2022-09-01 | 6,680.00 | 6,730.00 | 6,620.00 | 6,640.00 | 6,252.02 | 88,191 |
| 2022-08-31 | 6,680.00 | 6,720.00 | 6,620.00 | 6,660.00 | 6,270.85 | 126,711 |
| 2022-08-30 | 6,670.00 | 6,820.00 | 6,610.00 | 6,710.00 | 6,317.93 | 250,155 |
| 2022-08-29 | 6,740.00 | 7,490.00 | 6,560.00 | 6,710.00 | 6,317.93 | 3,501,822 |
| 2022-08-26 | 7,000.00 | 7,010.00 | 6,860.00 | 6,910.00 | 6,506.24 | 145,577 |
| 2022-08-25 | 7,020.00 | 7,040.00 | 6,960.00 | 6,980.00 | 6,572.15 | 127,172 |
| 2022-08-24 | 6,910.00 | 6,990.00 | 6,880.00 | 6,990.00 | 6,581.57 | 180,230 |
| 2022-08-23 | 6,900.00 | 6,940.00 | 6,800.00 | 6,910.00 | 6,506.24 | 190,877 |
| 2022-08-22 | 6,880.00 | 7,060.00 | 6,830.00 | 6,900.00 | 6,496.83 | 284,767 |
| 2022-08-19 | 6,820.00 | 6,960.00 | 6,800.00 | 6,930.00 | 6,525.08 | 265,653 |
| 2022-08-18 | 6,770.00 | 6,900.00 | 6,760.00 | 6,830.00 | 6,430.92 | 226,378 |
| 2022-08-17 | 6,830.00 | 6,850.00 | 6,760.00 | 6,800.00 | 6,402.67 | 159,293 |
| 2022-08-16 | 6,840.00 | 7,000.00 | 6,780.00 | 6,830.00 | 6,430.92 | 667,733 |
| 2022-08-12 | 6,710.00 | 6,810.00 | 6,710.00 | 6,760.00 | 6,365.01 | 128,118 |
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.