Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,710.00 | 6,810.00 | 6,710.00 | 6,760.00 | 6,365.01 | 128,118 |
| 2022-08-11 | 6,710.00 | 6,760.00 | 6,690.00 | 6,750.00 | 6,355.59 | 179,117 |
| 2022-08-10 | 6,720.00 | 6,720.00 | 6,620.00 | 6,670.00 | 6,280.27 | 227,372 |
| 2022-08-09 | 6,710.00 | 6,980.00 | 6,660.00 | 6,700.00 | 6,308.51 | 890,277 |
| 2022-08-08 | 6,720.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,308.51 | 103,848 |
| 2022-08-05 | 6,700.00 | 6,750.00 | 6,660.00 | 6,720.00 | 6,327.35 | 178,880 |
| 2022-08-04 | 6,690.00 | 6,740.00 | 6,630.00 | 6,660.00 | 6,270.85 | 285,020 |
| 2022-08-03 | 6,700.00 | 6,740.00 | 6,630.00 | 6,670.00 | 6,280.27 | 436,381 |
| 2022-08-02 | 6,760.00 | 6,820.00 | 6,620.00 | 6,680.00 | 6,289.68 | 1,173,045 |
| 2022-08-01 | 6,500.00 | 7,490.00 | 6,470.00 | 6,970.00 | 6,562.74 | 4,052,591 |
| 2022-07-29 | 6,480.00 | 6,560.00 | 6,460.00 | 6,490.00 | 6,110.79 | 61,475 |
| 2022-07-28 | 6,520.00 | 6,550.00 | 6,470.00 | 6,470.00 | 6,091.95 | 26,165 |
| 2022-07-27 | 6,490.00 | 6,510.00 | 6,460.00 | 6,500.00 | 6,120.20 | 15,159 |
| 2022-07-26 | 6,450.00 | 6,490.00 | 6,440.00 | 6,490.00 | 6,110.79 | 25,992 |
| 2022-07-25 | 6,470.00 | 6,500.00 | 6,460.00 | 6,470.00 | 6,091.95 | 23,809 |
| 2022-07-22 | 6,520.00 | 6,610.00 | 6,490.00 | 6,490.00 | 6,110.79 | 52,268 |
| 2022-07-21 | 6,530.00 | 6,600.00 | 6,490.00 | 6,550.00 | 6,167.28 | 38,300 |
| 2022-07-20 | 6,590.00 | 6,590.00 | 6,490.00 | 6,530.00 | 6,148.45 | 66,123 |
| 2022-07-19 | 6,450.00 | 6,530.00 | 6,430.00 | 6,530.00 | 6,148.45 | 57,243 |
| 2022-07-18 | 6,430.00 | 6,460.00 | 6,350.00 | 6,430.00 | 6,054.29 | 134,358 |
| 2022-07-15 | 6,440.00 | 6,440.00 | 6,300.00 | 6,400.00 | 6,026.04 | 44,367 |
| 2022-07-14 | 6,470.00 | 6,520.00 | 6,360.00 | 6,420.00 | 6,044.88 | 66,765 |
| 2022-07-13 | 6,510.00 | 6,580.00 | 6,450.00 | 6,470.00 | 6,091.95 | 90,573 |
| 2022-07-12 | 6,460.00 | 6,480.00 | 6,360.00 | 6,450.00 | 6,073.12 | 110,824 |
| 2022-07-11 | 6,390.00 | 6,520.00 | 6,380.00 | 6,470.00 | 6,091.95 | 101,897 |
| 2022-07-08 | 6,330.00 | 6,410.00 | 6,280.00 | 6,390.00 | 6,016.63 | 47,682 |
| 2022-07-07 | 6,260.00 | 6,370.00 | 6,260.00 | 6,300.00 | 5,931.89 | 38,421 |
| 2022-07-06 | 6,380.00 | 6,400.00 | 6,270.00 | 6,280.00 | 5,913.06 | 57,630 |
| 2022-07-05 | 6,150.00 | 6,450.00 | 6,150.00 | 6,320.00 | 5,950.72 | 122,432 |
| 2022-07-04 | 6,190.00 | 6,310.00 | 6,150.00 | 6,180.00 | 5,818.90 | 54,819 |
| 2022-07-01 | 6,230.00 | 6,290.00 | 6,170.00 | 6,230.00 | 5,865.98 | 59,130 |
| 2022-06-30 | 6,160.00 | 6,290.00 | 6,160.00 | 6,230.00 | 5,865.98 | 56,706 |
| 2022-06-29 | 6,130.00 | 6,230.00 | 6,120.00 | 6,190.00 | 5,828.31 | 48,578 |
| 2022-06-28 | 6,270.00 | 6,270.00 | 6,120.00 | 6,170.00 | 5,809.48 | 40,707 |
| 2022-06-27 | 6,060.00 | 6,270.00 | 6,030.00 | 6,210.00 | 5,847.15 | 159,388 |
| 2022-06-24 | 5,780.00 | 6,050.00 | 5,780.00 | 6,010.00 | 5,658.83 | 104,071 |
| 2022-06-23 | 5,970.00 | 6,100.00 | 5,820.00 | 5,820.00 | 5,479.93 | 257,785 |
| 2022-06-22 | 6,180.00 | 6,190.00 | 5,990.00 | 6,020.00 | 5,668.25 | 176,860 |
| 2022-06-21 | 6,060.00 | 6,160.00 | 6,000.00 | 6,160.00 | 5,800.07 | 65,939 |
| 2022-06-20 | 6,250.00 | 6,250.00 | 6,010.00 | 6,080.00 | 5,724.74 | 88,928 |
| 2022-06-17 | 6,030.00 | 6,230.00 | 5,940.00 | 6,210.00 | 5,847.15 | 148,816 |
| 2022-06-16 | 6,120.00 | 6,230.00 | 6,050.00 | 6,060.00 | 5,705.91 | 89,090 |
| 2022-06-15 | 6,360.00 | 6,390.00 | 6,060.00 | 6,090.00 | 5,734.16 | 184,732 |
| 2022-06-14 | 6,340.00 | 6,470.00 | 6,270.00 | 6,350.00 | 5,978.97 | 216,774 |
| 2022-06-13 | 6,680.00 | 6,690.00 | 6,500.00 | 6,540.00 | 6,157.86 | 144,710 |
| 2022-06-10 | 6,800.00 | 6,800.00 | 6,700.00 | 6,730.00 | 6,336.76 | 95,881 |
| 2022-06-09 | 6,880.00 | 6,920.00 | 6,770.00 | 6,790.00 | 6,393.26 | 104,109 |
| 2022-06-08 | 6,860.00 | 6,930.00 | 6,840.00 | 6,920.00 | 6,515.66 | 68,665 |
| 2022-06-07 | 6,980.00 | 6,980.00 | 6,800.00 | 6,850.00 | 6,449.75 | 63,221 |
| 2022-06-03 | 6,970.00 | 7,010.00 | 6,930.00 | 6,970.00 | 6,562.74 | 46,563 |
| 2022-06-02 | 7,000.00 | 7,030.00 | 6,950.00 | 6,970.00 | 6,562.74 | 39,356 |
| 2022-05-31 | 6,880.00 | 7,000.00 | 6,880.00 | 7,000.00 | 6,590.99 | 100,934 |
| 2022-05-30 | 6,920.00 | 7,020.00 | 6,880.00 | 6,950.00 | 6,543.91 | 74,233 |
| 2022-05-27 | 6,920.00 | 6,940.00 | 6,850.00 | 6,870.00 | 6,468.58 | 50,027 |
| 2022-05-26 | 6,780.00 | 6,920.00 | 6,760.00 | 6,870.00 | 6,468.58 | 140,898 |
| 2022-05-25 | 6,730.00 | 6,780.00 | 6,700.00 | 6,730.00 | 6,336.76 | 47,086 |
| 2022-05-24 | 6,810.00 | 6,870.00 | 6,730.00 | 6,740.00 | 6,346.18 | 113,206 |
| 2022-05-23 | 6,810.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,412.09 | 82,159 |
| 2022-05-20 | 6,750.00 | 6,830.00 | 6,750.00 | 6,780.00 | 6,383.84 | 69,261 |
| 2022-05-19 | 6,750.00 | 6,840.00 | 6,710.00 | 6,790.00 | 6,393.26 | 77,302 |
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.