Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,950.00 | 7,020.00 | 6,860.00 | 6,970.00 | 6,562.74 | 83,024 |
| 2022-02-16 | 6,820.00 | 6,970.00 | 6,810.00 | 6,950.00 | 6,543.91 | 108,483 |
| 2022-02-15 | 6,910.00 | 6,910.00 | 6,750.00 | 6,820.00 | 6,421.50 | 66,069 |
| 2022-02-14 | 6,970.00 | 6,970.00 | 6,800.00 | 6,870.00 | 6,468.58 | 119,964 |
| 2022-02-11 | 7,220.00 | 7,220.00 | 7,020.00 | 7,060.00 | 6,647.48 | 143,574 |
| 2022-02-10 | 7,190.00 | 7,350.00 | 7,120.00 | 7,270.00 | 6,845.21 | 236,414 |
| 2022-02-09 | 6,950.00 | 7,150.00 | 6,890.00 | 7,150.00 | 6,732.22 | 153,563 |
| 2022-02-08 | 7,000.00 | 7,010.00 | 6,850.00 | 6,940.00 | 6,534.49 | 62,209 |
| 2022-02-07 | 6,980.00 | 7,000.00 | 6,890.00 | 7,000.00 | 6,590.99 | 52,606 |
| 2022-02-04 | 6,820.00 | 6,980.00 | 6,820.00 | 6,950.00 | 6,543.91 | 59,656 |
| 2022-02-03 | 6,650.00 | 6,930.00 | 6,630.00 | 6,930.00 | 6,525.08 | 114,707 |
| 2022-01-28 | 6,450.00 | 6,600.00 | 6,390.00 | 6,600.00 | 6,214.36 | 141,532 |
| 2022-01-27 | 6,650.00 | 6,700.00 | 6,450.00 | 6,450.00 | 6,073.12 | 139,043 |
| 2022-01-26 | 6,630.00 | 6,730.00 | 6,620.00 | 6,650.00 | 6,261.44 | 108,901 |
| 2022-01-25 | 6,840.00 | 7,200.00 | 6,620.00 | 6,700.00 | 6,308.51 | 154,720 |
| 2022-01-24 | 7,000.00 | 7,020.00 | 6,830.00 | 6,830.00 | 6,430.92 | 80,903 |
| 2022-01-21 | 7,070.00 | 7,120.00 | 6,980.00 | 7,010.00 | 6,600.40 | 31,456 |
| 2022-01-20 | 6,950.00 | 7,250.00 | 6,950.00 | 7,100.00 | 6,685.14 | 43,722 |
| 2022-01-19 | 6,970.00 | 7,110.00 | 6,970.00 | 7,000.00 | 6,590.99 | 67,992 |
| 2022-01-18 | 7,130.00 | 7,210.00 | 7,080.00 | 7,080.00 | 6,666.31 | 95,583 |
| 2022-01-17 | 7,370.00 | 7,370.00 | 7,140.00 | 7,180.00 | 6,760.47 | 78,905 |
| 2022-01-14 | 7,360.00 | 7,360.00 | 7,220.00 | 7,300.00 | 6,873.46 | 93,177 |
| 2022-01-13 | 7,310.00 | 7,350.00 | 7,270.00 | 7,300.00 | 6,873.46 | 35,803 |
| 2022-01-12 | 7,250.00 | 7,350.00 | 7,250.00 | 7,300.00 | 6,873.46 | 37,412 |
| 2022-01-11 | 7,400.00 | 7,410.00 | 7,200.00 | 7,240.00 | 6,816.96 | 139,261 |
| 2022-01-10 | 7,520.00 | 7,550.00 | 7,030.00 | 7,400.00 | 6,967.61 | 103,270 |
| 2022-01-07 | 7,530.00 | 7,630.00 | 7,520.00 | 7,560.00 | 7,118.26 | 88,726 |
| 2022-01-06 | 7,520.00 | 7,600.00 | 7,480.00 | 7,560.00 | 7,118.26 | 83,315 |
| 2022-01-05 | 7,540.00 | 7,610.00 | 7,520.00 | 7,570.00 | 7,127.68 | 225,438 |
| 2022-01-04 | 7,560.00 | 7,560.00 | 7,490.00 | 7,530.00 | 7,090.02 | 76,811 |
| 2022-01-03 | 7,450.00 | 7,560.00 | 7,440.00 | 7,530.00 | 7,090.02 | 78,009 |
| 2021-12-30 | 7,480.00 | 7,490.00 | 7,430.00 | 7,430.00 | 6,995.86 | 65,600 |
| 2021-12-29 | 7,510.00 | 7,520.00 | 7,420.00 | 7,490.00 | 7,052.35 | 75,950 |
| 2021-12-28 | 7,520.00 | 7,560.00 | 7,450.00 | 7,510.00 | 6,977.03 | 187,054 |
| 2021-12-27 | 7,450.00 | 8,190.00 | 7,300.00 | 7,470.00 | 6,939.87 | 1,349,622 |
| 2021-12-24 | 7,400.00 | 7,430.00 | 7,350.00 | 7,390.00 | 6,865.55 | 42,299 |
| 2021-12-23 | 7,410.00 | 7,460.00 | 7,350.00 | 7,360.00 | 6,837.67 | 38,387 |
| 2021-12-22 | 7,430.00 | 7,450.00 | 7,380.00 | 7,400.00 | 6,874.84 | 68,552 |
| 2021-12-21 | 7,530.00 | 7,530.00 | 7,410.00 | 7,430.00 | 6,902.71 | 98,974 |
| 2021-12-20 | 7,600.00 | 7,610.00 | 7,480.00 | 7,540.00 | 7,004.90 | 93,394 |
| 2021-12-17 | 7,510.00 | 7,650.00 | 7,450.00 | 7,620.00 | 7,079.22 | 177,077 |
| 2021-12-16 | 7,550.00 | 7,600.00 | 7,500.00 | 7,540.00 | 7,004.90 | 124,557 |
| 2021-12-15 | 7,320.00 | 7,950.00 | 7,280.00 | 7,550.00 | 7,014.19 | 840,253 |
| 2021-12-14 | 7,250.00 | 7,320.00 | 7,240.00 | 7,300.00 | 6,781.93 | 57,830 |
| 2021-12-13 | 7,290.00 | 7,370.00 | 7,270.00 | 7,270.00 | 6,754.06 | 121,395 |
| 2021-12-10 | 7,240.00 | 7,330.00 | 7,230.00 | 7,250.00 | 6,735.48 | 161,544 |
| 2021-12-09 | 7,200.00 | 7,260.00 | 7,200.00 | 7,230.00 | 6,716.90 | 99,823 |
| 2021-12-08 | 7,250.00 | 7,300.00 | 7,200.00 | 7,220.00 | 6,707.61 | 162,288 |
| 2021-12-07 | 7,240.00 | 7,350.00 | 7,090.00 | 7,210.00 | 6,698.32 | 229,018 |
| 2021-12-06 | 7,400.00 | 7,430.00 | 7,210.00 | 7,260.00 | 6,744.77 | 392,008 |
| 2021-12-03 | 6,890.00 | 7,190.00 | 6,860.00 | 7,190.00 | 6,679.74 | 277,480 |
| 2021-12-02 | 6,620.00 | 6,930.00 | 6,620.00 | 6,840.00 | 6,354.58 | 104,080 |
| 2021-12-01 | 6,700.00 | 6,780.00 | 6,630.00 | 6,720.00 | 6,243.09 | 186,578 |
| 2021-11-30 | 6,770.00 | 7,090.00 | 6,690.00 | 6,700.00 | 6,224.51 | 620,033 |
| 2021-11-29 | 6,750.00 | 6,930.00 | 6,710.00 | 6,770.00 | 6,289.55 | 223,242 |
| 2021-11-26 | 7,090.00 | 7,100.00 | 6,920.00 | 6,930.00 | 6,438.19 | 191,279 |
| 2021-11-25 | 7,190.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,596.13 | 71,145 |
| 2021-11-24 | 7,230.00 | 7,290.00 | 7,100.00 | 7,150.00 | 6,642.58 | 207,767 |
| 2021-11-23 | 7,340.00 | 7,410.00 | 7,250.00 | 7,260.00 | 6,744.77 | 71,045 |
| 2021-11-22 | 7,350.00 | 7,420.00 | 7,330.00 | 7,340.00 | 6,819.09 | 58,391 |
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.