Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 7,430.00 | 7,500.00 | 7,340.00 | 7,350.00 | 6,828.38 | 199,794 |
| 2021-11-18 | 7,570.00 | 7,600.00 | 7,460.00 | 7,500.00 | 6,967.74 | 106,677 |
| 2021-11-17 | 7,690.00 | 7,690.00 | 7,560.00 | 7,590.00 | 7,051.35 | 92,014 |
| 2021-11-16 | 7,710.00 | 7,720.00 | 7,590.00 | 7,660.00 | 7,116.38 | 77,242 |
| 2021-11-15 | 7,700.00 | 7,700.00 | 7,610.00 | 7,640.00 | 7,097.80 | 44,404 |
| 2021-11-12 | 7,540.00 | 7,700.00 | 7,540.00 | 7,640.00 | 7,097.80 | 32,774 |
| 2021-11-11 | 7,580.00 | 7,600.00 | 7,540.00 | 7,580.00 | 7,042.06 | 34,344 |
| 2021-11-10 | 7,570.00 | 7,640.00 | 7,530.00 | 7,580.00 | 7,042.06 | 50,521 |
| 2021-11-09 | 7,610.00 | 7,690.00 | 7,590.00 | 7,590.00 | 7,051.35 | 42,019 |
| 2021-11-08 | 7,620.00 | 7,700.00 | 7,600.00 | 7,610.00 | 7,069.93 | 50,717 |
| 2021-11-05 | 7,690.00 | 7,770.00 | 7,630.00 | 7,670.00 | 7,125.67 | 73,283 |
| 2021-11-04 | 7,770.00 | 7,830.00 | 7,680.00 | 7,690.00 | 7,144.25 | 68,205 |
| 2021-11-03 | 7,860.00 | 7,860.00 | 7,720.00 | 7,750.00 | 7,200.00 | 66,026 |
| 2021-11-02 | 7,760.00 | 7,870.00 | 7,760.00 | 7,860.00 | 7,302.19 | 57,948 |
| 2021-11-01 | 7,790.00 | 7,930.00 | 7,740.00 | 7,760.00 | 7,209.29 | 85,200 |
| 2021-10-29 | 7,890.00 | 8,170.00 | 7,780.00 | 7,780.00 | 7,227.87 | 148,971 |
| 2021-10-28 | 7,890.00 | 7,940.00 | 7,850.00 | 7,870.00 | 7,311.48 | 42,042 |
| 2021-10-27 | 7,890.00 | 7,980.00 | 7,840.00 | 7,870.00 | 7,311.48 | 40,675 |
| 2021-10-26 | 7,870.00 | 7,950.00 | 7,860.00 | 7,920.00 | 7,357.93 | 36,550 |
| 2021-10-25 | 7,870.00 | 7,920.00 | 7,820.00 | 7,890.00 | 7,330.06 | 46,577 |
| 2021-10-22 | 7,890.00 | 7,970.00 | 7,870.00 | 7,880.00 | 7,320.77 | 46,400 |
| 2021-10-21 | 7,920.00 | 8,010.00 | 7,910.00 | 7,920.00 | 7,357.93 | 62,623 |
| 2021-10-20 | 8,010.00 | 8,060.00 | 7,920.00 | 7,970.00 | 7,404.38 | 67,428 |
| 2021-10-19 | 7,940.00 | 8,030.00 | 7,910.00 | 8,000.00 | 7,432.25 | 41,379 |
| 2021-10-18 | 7,960.00 | 8,000.00 | 7,850.00 | 7,940.00 | 7,376.51 | 41,603 |
| 2021-10-15 | 7,980.00 | 8,020.00 | 7,880.00 | 7,960.00 | 7,395.09 | 65,107 |
| 2021-10-14 | 7,960.00 | 8,020.00 | 7,900.00 | 7,980.00 | 7,413.67 | 67,888 |
← NewerPage 21 of 21 · 1,227 trading days
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.