Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,100.00 | 6,130.00 | 5,880.00 | 5,990.00 | 5,990.00 | 119,669 |
| 2026-07-16 | 6,180.00 | 6,270.00 | 6,040.00 | 6,100.00 | 6,100.00 | 193,555 |
| 2026-07-15 | 6,000.00 | 6,220.00 | 6,000.00 | 6,180.00 | 6,180.00 | 149,346 |
| 2026-07-14 | 6,010.00 | 6,120.00 | 5,810.00 | 5,950.00 | 5,950.00 | 218,215 |
| 2026-07-13 | 6,300.00 | 6,410.00 | 5,960.00 | 6,000.00 | 6,000.00 | 302,653 |
| 2026-07-10 | 6,100.00 | 6,380.00 | 6,090.00 | 6,290.00 | 6,290.00 | 192,603 |
| 2026-07-09 | 6,060.00 | 6,240.00 | 6,030.00 | 6,100.00 | 6,100.00 | 189,144 |
| 2026-07-08 | 6,340.00 | 6,360.00 | 5,980.00 | 6,050.00 | 6,050.00 | 262,408 |
| 2026-07-07 | 6,150.00 | 6,430.00 | 6,100.00 | 6,300.00 | 6,300.00 | 415,169 |
| 2026-07-06 | 6,050.00 | 6,370.00 | 5,980.00 | 6,130.00 | 6,130.00 | 244,192 |
| 2026-07-03 | 5,890.00 | 6,030.00 | 5,840.00 | 6,020.00 | 6,020.00 | 198,683 |
| 2026-07-02 | 5,780.00 | 6,170.00 | 5,690.00 | 5,870.00 | 5,870.00 | 308,500 |
| 2026-07-01 | 5,690.00 | 5,860.00 | 5,600.00 | 5,780.00 | 5,780.00 | 131,064 |
| 2026-06-30 | 5,750.00 | 5,880.00 | 5,570.00 | 5,630.00 | 5,630.00 | 110,896 |
| 2026-06-29 | 5,220.00 | 5,780.00 | 5,220.00 | 5,760.00 | 5,760.00 | 215,980 |
| 2026-06-26 | 5,420.00 | 5,420.00 | 5,150.00 | 5,270.00 | 5,270.00 | 213,267 |
| 2026-06-25 | 5,560.00 | 5,710.00 | 5,420.00 | 5,420.00 | 5,420.00 | 179,011 |
| 2026-06-24 | 5,340.00 | 5,580.00 | 5,250.00 | 5,570.00 | 5,570.00 | 317,317 |
| 2026-06-23 | 5,650.00 | 5,700.00 | 5,330.00 | 5,340.00 | 5,340.00 | 305,472 |
| 2026-06-22 | 5,770.00 | 5,820.00 | 5,570.00 | 5,650.00 | 5,650.00 | 291,680 |
| 2026-06-19 | 6,050.00 | 6,090.00 | 5,750.00 | 5,770.00 | 5,770.00 | 415,844 |
| 2026-06-18 | 6,220.00 | 6,260.00 | 6,040.00 | 6,050.00 | 6,050.00 | 291,755 |
| 2026-06-17 | 6,290.00 | 6,380.00 | 6,150.00 | 6,210.00 | 6,210.00 | 207,349 |
| 2026-06-16 | 6,360.00 | 6,490.00 | 6,260.00 | 6,290.00 | 6,290.00 | 127,593 |
| 2026-06-15 | 6,540.00 | 6,620.00 | 6,300.00 | 6,300.00 | 6,300.00 | 196,694 |
| 2026-06-12 | 6,370.00 | 6,540.00 | 6,310.00 | 6,380.00 | 6,380.00 | 118,168 |
| 2026-06-11 | 5,980.00 | 6,290.00 | 5,980.00 | 6,280.00 | 6,280.00 | 111,025 |
| 2026-06-10 | 6,180.00 | 6,310.00 | 6,000.00 | 6,140.00 | 6,140.00 | 120,739 |
| 2026-06-09 | 5,980.00 | 6,400.00 | 5,980.00 | 6,240.00 | 6,240.00 | 170,209 |
| 2026-06-08 | 6,180.00 | 6,200.00 | 5,970.00 | 6,060.00 | 6,060.00 | 180,387 |
| 2026-06-05 | 6,450.00 | 6,470.00 | 6,230.00 | 6,270.00 | 6,270.00 | 145,718 |
| 2026-06-04 | 6,500.00 | 6,690.00 | 6,400.00 | 6,430.00 | 6,430.00 | 184,526 |
| 2026-06-02 | 6,530.00 | 6,600.00 | 6,370.00 | 6,550.00 | 6,550.00 | 200,238 |
| 2026-06-01 | 6,860.00 | 6,950.00 | 6,490.00 | 6,530.00 | 6,530.00 | 374,860 |
| 2026-05-29 | 7,000.00 | 7,080.00 | 6,710.00 | 6,850.00 | 6,850.00 | 284,330 |
| 2026-05-28 | 7,100.00 | 7,160.00 | 6,800.00 | 6,970.00 | 6,970.00 | 242,711 |
| 2026-05-27 | 7,210.00 | 7,270.00 | 6,990.00 | 7,100.00 | 7,100.00 | 247,068 |
| 2026-05-26 | 7,620.00 | 7,660.00 | 7,110.00 | 7,210.00 | 7,210.00 | 276,556 |
| 2026-05-22 | 7,320.00 | 7,650.00 | 7,320.00 | 7,560.00 | 7,560.00 | 240,872 |
| 2026-05-21 | 7,120.00 | 7,390.00 | 7,120.00 | 7,270.00 | 7,270.00 | 146,278 |
| 2026-05-20 | 7,350.00 | 7,350.00 | 7,060.00 | 7,080.00 | 7,080.00 | 151,152 |
| 2026-05-19 | 7,380.00 | 7,560.00 | 7,200.00 | 7,350.00 | 7,350.00 | 180,714 |
| 2026-05-18 | 7,530.00 | 7,560.00 | 7,210.00 | 7,380.00 | 7,380.00 | 221,126 |
| 2026-05-15 | 7,870.00 | 7,880.00 | 7,420.00 | 7,530.00 | 7,530.00 | 363,720 |
| 2026-05-14 | 7,620.00 | 7,870.00 | 7,620.00 | 7,840.00 | 7,840.00 | 222,852 |
| 2026-05-13 | 8,070.00 | 8,240.00 | 7,580.00 | 7,610.00 | 7,610.00 | 342,763 |
| 2026-05-12 | 7,900.00 | 7,980.00 | 7,650.00 | 7,920.00 | 7,920.00 | 293,990 |
| 2026-05-11 | 7,980.00 | 8,050.00 | 7,780.00 | 7,810.00 | 7,810.00 | 295,361 |
| 2026-05-08 | 8,110.00 | 8,190.00 | 7,950.00 | 8,030.00 | 8,030.00 | 186,898 |
| 2026-05-07 | 8,120.00 | 8,250.00 | 7,890.00 | 8,010.00 | 8,010.00 | 272,031 |
| 2026-05-06 | 8,420.00 | 8,420.00 | 8,020.00 | 8,110.00 | 8,110.00 | 359,087 |
| 2026-05-04 | 8,400.00 | 8,630.00 | 8,310.00 | 8,350.00 | 8,350.00 | 227,654 |
| 2026-04-30 | 8,500.00 | 8,510.00 | 8,250.00 | 8,270.00 | 8,270.00 | 251,299 |
| 2026-04-29 | 8,630.00 | 8,650.00 | 8,490.00 | 8,500.00 | 8,500.00 | 231,993 |
| 2026-04-28 | 8,440.00 | 9,020.00 | 8,310.00 | 8,650.00 | 8,650.00 | 586,116 |
| 2026-04-27 | 8,430.00 | 8,440.00 | 8,300.00 | 8,440.00 | 8,440.00 | 240,499 |
| 2026-04-24 | 8,230.00 | 8,480.00 | 8,130.00 | 8,430.00 | 8,430.00 | 228,306 |
| 2026-04-23 | 8,220.00 | 8,270.00 | 7,960.00 | 8,230.00 | 8,230.00 | 287,393 |
| 2026-04-22 | 8,170.00 | 8,250.00 | 8,090.00 | 8,160.00 | 8,160.00 | 202,995 |
| 2026-04-21 | 8,390.00 | 8,400.00 | 8,170.00 | 8,210.00 | 8,210.00 | 248,988 |
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.