Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,900.00 | 6,900.00 | 6,810.00 | 6,840.00 | 6,440.33 | 69,892 |
| 2022-05-16 | 6,800.00 | 6,910.00 | 6,800.00 | 6,840.00 | 6,440.33 | 124,238 |
| 2022-05-13 | 6,690.00 | 6,830.00 | 6,690.00 | 6,780.00 | 6,383.84 | 88,378 |
| 2022-05-12 | 6,870.00 | 6,870.00 | 6,680.00 | 6,690.00 | 6,299.10 | 92,181 |
| 2022-05-11 | 6,900.00 | 6,900.00 | 6,820.00 | 6,870.00 | 6,468.58 | 68,363 |
| 2022-05-10 | 6,890.00 | 6,950.00 | 6,790.00 | 6,890.00 | 6,487.41 | 119,869 |
| 2022-05-09 | 7,070.00 | 7,240.00 | 6,970.00 | 7,030.00 | 6,619.23 | 107,485 |
| 2022-05-06 | 7,170.00 | 7,170.00 | 7,070.00 | 7,100.00 | 6,685.14 | 78,624 |
| 2022-05-04 | 7,280.00 | 7,300.00 | 7,170.00 | 7,200.00 | 6,779.30 | 81,125 |
| 2022-05-03 | 7,280.00 | 7,340.00 | 7,230.00 | 7,280.00 | 6,854.63 | 84,877 |
| 2022-05-02 | 7,250.00 | 7,290.00 | 7,210.00 | 7,280.00 | 6,854.63 | 57,317 |
| 2022-04-29 | 7,210.00 | 7,360.00 | 7,210.00 | 7,290.00 | 6,864.04 | 76,164 |
| 2022-04-28 | 7,230.00 | 7,260.00 | 7,200.00 | 7,200.00 | 6,779.30 | 65,372 |
| 2022-04-27 | 7,250.00 | 7,300.00 | 7,150.00 | 7,230.00 | 6,807.55 | 126,887 |
| 2022-04-26 | 7,310.00 | 7,410.00 | 7,310.00 | 7,370.00 | 6,939.37 | 71,211 |
| 2022-04-25 | 7,330.00 | 7,430.00 | 7,310.00 | 7,330.00 | 6,901.70 | 73,651 |
| 2022-04-22 | 7,560.00 | 7,590.00 | 7,430.00 | 7,460.00 | 7,024.11 | 103,619 |
| 2022-04-21 | 7,720.00 | 7,720.00 | 7,560.00 | 7,600.00 | 7,155.93 | 100,781 |
| 2022-04-20 | 7,750.00 | 7,750.00 | 7,640.00 | 7,680.00 | 7,231.25 | 135,654 |
| 2022-04-19 | 7,480.00 | 7,740.00 | 7,470.00 | 7,710.00 | 7,259.50 | 382,602 |
| 2022-04-18 | 7,510.00 | 7,510.00 | 7,420.00 | 7,490.00 | 7,052.35 | 69,770 |
| 2022-04-15 | 7,530.00 | 7,530.00 | 7,390.00 | 7,490.00 | 7,052.35 | 61,079 |
| 2022-04-14 | 7,420.00 | 7,550.00 | 7,420.00 | 7,470.00 | 7,033.52 | 86,815 |
| 2022-04-13 | 7,370.00 | 7,450.00 | 7,370.00 | 7,420.00 | 6,986.44 | 69,561 |
| 2022-04-12 | 7,330.00 | 7,420.00 | 7,330.00 | 7,370.00 | 6,939.37 | 28,081 |
| 2022-04-11 | 7,440.00 | 7,500.00 | 7,370.00 | 7,400.00 | 6,967.61 | 100,554 |
| 2022-04-08 | 7,370.00 | 7,410.00 | 7,310.00 | 7,400.00 | 6,967.61 | 37,441 |
| 2022-04-07 | 7,450.00 | 7,490.00 | 7,360.00 | 7,370.00 | 6,939.37 | 57,140 |
| 2022-04-06 | 7,420.00 | 7,500.00 | 7,400.00 | 7,430.00 | 6,995.86 | 44,821 |
| 2022-04-05 | 7,450.00 | 7,540.00 | 7,450.00 | 7,500.00 | 7,061.77 | 53,712 |
| 2022-04-04 | 7,450.00 | 7,510.00 | 7,360.00 | 7,450.00 | 7,014.69 | 63,313 |
| 2022-04-01 | 7,500.00 | 7,500.00 | 7,390.00 | 7,450.00 | 7,014.69 | 77,395 |
| 2022-03-31 | 7,450.00 | 7,530.00 | 7,420.00 | 7,520.00 | 7,080.60 | 70,103 |
| 2022-03-30 | 7,440.00 | 7,520.00 | 7,420.00 | 7,420.00 | 6,986.44 | 65,510 |
| 2022-03-29 | 7,530.00 | 7,580.00 | 7,460.00 | 7,470.00 | 7,033.52 | 82,430 |
| 2022-03-28 | 7,520.00 | 7,670.00 | 7,460.00 | 7,510.00 | 7,071.19 | 143,986 |
| 2022-03-25 | 7,500.00 | 7,570.00 | 7,440.00 | 7,500.00 | 7,061.77 | 74,896 |
| 2022-03-24 | 7,440.00 | 7,520.00 | 7,410.00 | 7,490.00 | 7,052.35 | 64,255 |
| 2022-03-23 | 7,480.00 | 7,490.00 | 7,430.00 | 7,470.00 | 7,033.52 | 66,905 |
| 2022-03-22 | 7,430.00 | 7,500.00 | 7,390.00 | 7,460.00 | 7,024.11 | 71,360 |
| 2022-03-21 | 7,460.00 | 7,470.00 | 7,400.00 | 7,400.00 | 6,967.61 | 92,782 |
| 2022-03-18 | 7,450.00 | 7,480.00 | 7,400.00 | 7,400.00 | 6,967.61 | 117,580 |
| 2022-03-17 | 7,440.00 | 7,470.00 | 7,390.00 | 7,430.00 | 6,995.86 | 81,954 |
| 2022-03-16 | 7,410.00 | 7,490.00 | 7,370.00 | 7,420.00 | 6,986.44 | 111,765 |
| 2022-03-15 | 7,240.00 | 7,440.00 | 7,200.00 | 7,420.00 | 6,986.44 | 189,994 |
| 2022-03-14 | 7,260.00 | 7,270.00 | 7,180.00 | 7,240.00 | 6,816.96 | 54,181 |
| 2022-03-11 | 7,290.00 | 7,320.00 | 7,210.00 | 7,260.00 | 6,835.79 | 65,232 |
| 2022-03-10 | 7,300.00 | 7,340.00 | 7,260.00 | 7,330.00 | 6,901.70 | 87,220 |
| 2022-03-08 | 7,260.00 | 7,340.00 | 7,140.00 | 7,260.00 | 6,835.79 | 104,928 |
| 2022-03-07 | 7,420.00 | 7,420.00 | 7,240.00 | 7,300.00 | 6,873.46 | 107,068 |
| 2022-03-04 | 7,340.00 | 7,600.00 | 7,290.00 | 7,400.00 | 6,967.61 | 382,009 |
| 2022-03-03 | 7,360.00 | 7,390.00 | 7,320.00 | 7,360.00 | 6,929.95 | 111,984 |
| 2022-03-02 | 7,300.00 | 7,400.00 | 7,290.00 | 7,370.00 | 6,939.37 | 107,145 |
| 2022-02-28 | 7,230.00 | 7,320.00 | 7,190.00 | 7,290.00 | 6,864.04 | 111,946 |
| 2022-02-25 | 7,240.00 | 7,300.00 | 7,200.00 | 7,250.00 | 6,826.38 | 84,779 |
| 2022-02-24 | 7,220.00 | 7,420.00 | 7,120.00 | 7,200.00 | 6,779.30 | 341,793 |
| 2022-02-23 | 7,080.00 | 7,240.00 | 7,070.00 | 7,220.00 | 6,798.13 | 181,264 |
| 2022-02-22 | 7,050.00 | 7,090.00 | 6,910.00 | 7,050.00 | 6,638.06 | 81,272 |
| 2022-02-21 | 6,900.00 | 7,120.00 | 6,840.00 | 7,100.00 | 6,685.14 | 152,461 |
| 2022-02-18 | 6,870.00 | 6,970.00 | 6,780.00 | 6,930.00 | 6,525.08 | 59,731 |
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.