Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,500.00 | 8,590.00 | 8,330.00 | 8,390.00 | 8,390.00 | 174,275 |
| 2026-04-17 | 8,500.00 | 8,650.00 | 8,280.00 | 8,460.00 | 8,460.00 | 219,704 |
| 2026-04-16 | 8,480.00 | 8,530.00 | 8,350.00 | 8,430.00 | 8,430.00 | 236,592 |
| 2026-04-15 | 8,480.00 | 8,490.00 | 8,300.00 | 8,480.00 | 8,480.00 | 209,278 |
| 2026-04-14 | 8,310.00 | 8,440.00 | 8,300.00 | 8,370.00 | 8,370.00 | 201,928 |
| 2026-04-13 | 8,430.00 | 8,430.00 | 8,200.00 | 8,200.00 | 8,200.00 | 120,052 |
| 2026-04-10 | 8,270.00 | 8,480.00 | 8,240.00 | 8,460.00 | 8,460.00 | 162,006 |
| 2026-04-09 | 8,450.00 | 8,470.00 | 8,200.00 | 8,240.00 | 8,240.00 | 185,860 |
| 2026-04-08 | 8,140.00 | 8,470.00 | 8,140.00 | 8,450.00 | 8,450.00 | 260,790 |
| 2026-04-07 | 8,190.00 | 8,290.00 | 7,960.00 | 8,020.00 | 8,020.00 | 213,760 |
| 2026-04-06 | 8,310.00 | 8,330.00 | 8,070.00 | 8,160.00 | 8,160.00 | 173,477 |
| 2026-04-03 | 8,340.00 | 8,390.00 | 8,140.00 | 8,310.00 | 8,310.00 | 206,495 |
| 2026-04-02 | 8,800.00 | 8,870.00 | 8,010.00 | 8,130.00 | 8,130.00 | 425,894 |
| 2026-04-01 | 8,550.00 | 8,900.00 | 8,420.00 | 8,760.00 | 8,760.00 | 334,159 |
| 2026-03-31 | 8,690.00 | 8,760.00 | 8,200.00 | 8,240.00 | 8,240.00 | 261,650 |
| 2026-03-30 | 8,630.00 | 8,760.00 | 8,510.00 | 8,690.00 | 8,590.00 | 252,377 |
| 2026-03-27 | 8,800.00 | 8,950.00 | 8,510.00 | 8,880.00 | 8,777.81 | 344,766 |
| 2026-03-26 | 9,010.00 | 9,500.00 | 8,870.00 | 8,910.00 | 8,807.47 | 536,248 |
| 2026-03-25 | 9,000.00 | 9,060.00 | 8,830.00 | 9,010.00 | 8,906.32 | 372,847 |
| 2026-03-24 | 8,900.00 | 9,030.00 | 8,660.00 | 9,000.00 | 8,896.43 | 313,142 |
| 2026-03-23 | 9,140.00 | 9,150.00 | 8,650.00 | 8,690.00 | 8,590.00 | 539,334 |
| 2026-03-20 | 8,960.00 | 9,350.00 | 8,930.00 | 9,230.00 | 9,123.79 | 761,850 |
| 2026-03-19 | 8,950.00 | 9,140.00 | 8,820.00 | 8,960.00 | 8,856.89 | 420,951 |
| 2026-03-18 | 9,110.00 | 9,140.00 | 8,980.00 | 9,040.00 | 8,935.97 | 394,165 |
| 2026-03-17 | 8,870.00 | 9,180.00 | 8,870.00 | 9,070.00 | 8,965.63 | 414,623 |
| 2026-03-16 | 9,020.00 | 9,190.00 | 8,750.00 | 8,850.00 | 8,748.16 | 400,404 |
| 2026-03-13 | 8,720.00 | 9,230.00 | 8,710.00 | 9,020.00 | 8,916.20 | 504,812 |
| 2026-03-12 | 9,200.00 | 9,400.00 | 8,990.00 | 9,010.00 | 8,906.32 | 599,449 |
| 2026-03-11 | 9,100.00 | 9,860.00 | 9,020.00 | 9,200.00 | 9,094.13 | 1,140,885 |
| 2026-03-10 | 9,000.00 | 9,140.00 | 8,670.00 | 9,110.00 | 9,005.17 | 697,739 |
| 2026-03-09 | 8,600.00 | 9,070.00 | 8,120.00 | 8,830.00 | 8,728.39 | 704,303 |
| 2026-03-06 | 8,250.00 | 8,830.00 | 8,090.00 | 8,820.00 | 8,718.50 | 752,975 |
| 2026-03-05 | 8,140.00 | 8,440.00 | 7,780.00 | 8,260.00 | 8,164.95 | 1,036,276 |
| 2026-03-04 | 8,200.00 | 8,390.00 | 7,010.00 | 7,630.00 | 7,542.20 | 1,347,397 |
| 2026-03-03 | 9,140.00 | 9,260.00 | 8,640.00 | 8,640.00 | 8,540.58 | 1,470,525 |
| 2026-02-27 | 9,700.00 | 10,040.00 | 9,260.00 | 9,540.00 | 9,430.22 | 2,207,534 |
| 2026-02-26 | 9,400.00 | 9,950.00 | 9,170.00 | 9,540.00 | 9,430.22 | 3,142,893 |
| 2026-02-25 | 10,170.00 | 10,220.00 | 9,350.00 | 9,500.00 | 9,390.68 | 2,687,577 |
| 2026-02-24 | 10,890.00 | 10,890.00 | 9,900.00 | 10,160.00 | 10,043.08 | 3,671,055 |
| 2026-02-23 | 10,710.00 | 12,800.00 | 10,700.00 | 11,080.00 | 10,952.50 | 21,181,500 |
| 2026-02-20 | 9,990.00 | 10,400.00 | 9,150.00 | 10,400.00 | 10,280.32 | 20,357,721 |
| 2026-02-19 | 6,950.00 | 8,000.00 | 6,930.00 | 8,000.00 | 7,907.94 | 4,112,888 |
| 2026-02-13 | 6,130.00 | 6,380.00 | 6,020.00 | 6,160.00 | 6,089.11 | 397,672 |
| 2026-02-12 | 6,200.00 | 6,230.00 | 6,080.00 | 6,120.00 | 6,049.57 | 153,577 |
| 2026-02-11 | 6,250.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,128.65 | 116,560 |
| 2026-02-10 | 6,120.00 | 6,290.00 | 6,100.00 | 6,250.00 | 6,178.08 | 241,560 |
| 2026-02-09 | 6,160.00 | 6,260.00 | 6,070.00 | 6,110.00 | 6,039.69 | 123,796 |
| 2026-02-06 | 6,100.00 | 6,170.00 | 5,990.00 | 6,140.00 | 6,069.34 | 137,729 |
| 2026-02-05 | 6,150.00 | 6,250.00 | 6,130.00 | 6,180.00 | 6,108.88 | 234,359 |
| 2026-02-04 | 6,020.00 | 6,180.00 | 6,010.00 | 6,150.00 | 6,079.23 | 295,071 |
| 2026-02-03 | 5,930.00 | 6,030.00 | 5,910.00 | 6,010.00 | 5,940.84 | 105,745 |
| 2026-02-02 | 6,050.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,841.99 | 169,242 |
| 2026-01-30 | 6,120.00 | 6,120.00 | 6,000.00 | 6,030.00 | 5,960.61 | 167,467 |
| 2026-01-29 | 6,000.00 | 6,100.00 | 5,890.00 | 6,100.00 | 6,029.80 | 218,955 |
| 2026-01-28 | 6,040.00 | 6,050.00 | 5,950.00 | 5,970.00 | 5,901.30 | 127,476 |
| 2026-01-27 | 5,920.00 | 6,050.00 | 5,900.00 | 6,020.00 | 5,950.73 | 142,618 |
| 2026-01-26 | 5,900.00 | 6,060.00 | 5,890.00 | 5,890.00 | 5,822.22 | 200,461 |
| 2026-01-23 | 5,780.00 | 5,890.00 | 5,780.00 | 5,870.00 | 5,802.45 | 85,133 |
| 2026-01-22 | 5,710.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,703.60 | 110,880 |
| 2026-01-21 | 5,780.00 | 5,790.00 | 5,640.00 | 5,690.00 | 5,624.52 | 123,924 |
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.