Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,710.00 | 5,840.00 | 5,710.00 | 5,770.00 | 5,703.60 | 63,933 |
| 2026-01-19 | 5,800.00 | 5,800.00 | 5,690.00 | 5,710.00 | 5,644.29 | 103,982 |
| 2026-01-16 | 5,750.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,733.26 | 71,992 |
| 2026-01-15 | 5,850.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,723.37 | 76,475 |
| 2026-01-14 | 5,780.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,753.03 | 97,064 |
| 2026-01-13 | 5,810.00 | 5,860.00 | 5,760.00 | 5,780.00 | 5,713.49 | 67,364 |
| 2026-01-12 | 5,810.00 | 5,900.00 | 5,760.00 | 5,850.00 | 5,782.68 | 102,283 |
| 2026-01-09 | 5,780.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,753.03 | 45,901 |
| 2026-01-08 | 5,840.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,713.49 | 64,423 |
| 2026-01-07 | 5,870.00 | 5,870.00 | 5,740.00 | 5,840.00 | 5,772.80 | 84,282 |
| 2026-01-06 | 5,830.00 | 5,940.00 | 5,800.00 | 5,840.00 | 5,772.80 | 97,054 |
| 2026-01-05 | 5,850.00 | 5,910.00 | 5,810.00 | 5,840.00 | 5,772.80 | 47,736 |
| 2026-01-02 | 5,880.00 | 5,990.00 | 5,800.00 | 5,850.00 | 5,782.68 | 91,294 |
| 2025-12-30 | 5,930.00 | 5,940.00 | 5,840.00 | 5,860.00 | 5,792.57 | 135,079 |
| 2025-12-29 | 6,040.00 | 6,040.00 | 5,910.00 | 5,930.00 | 5,861.76 | 88,187 |
| 2025-12-26 | 6,080.00 | 6,080.00 | 6,000.00 | 6,040.00 | 5,970.49 | 79,988 |
| 2025-12-24 | 6,110.00 | 6,110.00 | 6,000.00 | 6,050.00 | 5,980.38 | 6,706,442 |
| 2025-12-23 | 6,020.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,911.19 | 113,981 |
| 2025-12-22 | 6,030.00 | 6,100.00 | 6,030.00 | 6,080.00 | 6,010.03 | 65,637 |
| 2025-12-19 | 6,080.00 | 6,150.00 | 5,990.00 | 5,990.00 | 5,921.07 | 110,348 |
| 2025-12-18 | 6,110.00 | 6,140.00 | 6,060.00 | 6,080.00 | 6,010.03 | 58,298 |
| 2025-12-17 | 6,050.00 | 6,150.00 | 6,020.00 | 6,120.00 | 6,049.57 | 87,930 |
| 2025-12-16 | 6,170.00 | 6,170.00 | 6,020.00 | 6,100.00 | 6,029.80 | 62,563 |
| 2025-12-15 | 6,130.00 | 6,170.00 | 6,070.00 | 6,110.00 | 6,039.69 | 61,618 |
| 2025-12-12 | 6,090.00 | 6,150.00 | 6,060.00 | 6,140.00 | 6,069.34 | 73,603 |
| 2025-12-11 | 5,980.00 | 6,160.00 | 5,980.00 | 6,080.00 | 6,010.03 | 169,824 |
| 2025-12-10 | 6,100.00 | 6,100.00 | 5,880.00 | 5,980.00 | 5,911.19 | 299,456 |
| 2025-12-09 | 6,040.00 | 6,140.00 | 6,030.00 | 6,100.00 | 6,029.80 | 78,215 |
| 2025-12-08 | 6,070.00 | 6,180.00 | 6,030.00 | 6,030.00 | 5,960.61 | 81,710 |
| 2025-12-05 | 6,010.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,010.03 | 49,734 |
| 2025-12-04 | 6,070.00 | 6,100.00 | 5,970.00 | 5,980.00 | 5,911.19 | 44,279 |
| 2025-12-03 | 6,060.00 | 6,100.00 | 6,020.00 | 6,070.00 | 6,000.15 | 42,763 |
| 2025-12-02 | 6,050.00 | 6,120.00 | 6,010.00 | 6,060.00 | 5,990.26 | 49,797 |
| 2025-12-01 | 6,020.00 | 6,090.00 | 6,010.00 | 6,050.00 | 5,980.38 | 78,450 |
| 2025-11-28 | 5,950.00 | 6,030.00 | 5,950.00 | 6,010.00 | 5,940.84 | 46,883 |
| 2025-11-27 | 5,980.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,871.65 | 32,786 |
| 2025-11-26 | 5,880.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,901.30 | 52,133 |
| 2025-11-25 | 5,870.00 | 5,930.00 | 5,840.00 | 5,850.00 | 5,782.68 | 69,363 |
| 2025-11-24 | 5,960.00 | 6,020.00 | 5,850.00 | 5,870.00 | 5,802.45 | 64,181 |
| 2025-11-21 | 5,900.00 | 6,230.00 | 5,870.00 | 5,960.00 | 5,891.42 | 276,929 |
| 2025-11-20 | 5,990.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,911.19 | 53,365 |
| 2025-11-19 | 5,910.00 | 5,940.00 | 5,830.00 | 5,920.00 | 5,851.88 | 45,904 |
| 2025-11-18 | 5,940.00 | 6,040.00 | 5,870.00 | 5,910.00 | 5,841.99 | 66,362 |
| 2025-11-17 | 6,010.00 | 6,030.00 | 5,920.00 | 5,990.00 | 5,921.07 | 46,507 |
| 2025-11-14 | 5,950.00 | 6,070.00 | 5,910.00 | 6,000.00 | 5,930.96 | 101,672 |
| 2025-11-13 | 5,930.00 | 6,050.00 | 5,920.00 | 5,990.00 | 5,921.07 | 108,047 |
| 2025-11-12 | 5,790.00 | 6,000.00 | 5,790.00 | 5,940.00 | 5,871.65 | 114,479 |
| 2025-11-11 | 5,800.00 | 5,840.00 | 5,700.00 | 5,730.00 | 5,664.06 | 59,402 |
| 2025-11-10 | 5,640.00 | 5,830.00 | 5,640.00 | 5,780.00 | 5,713.49 | 86,065 |
| 2025-11-07 | 5,720.00 | 5,730.00 | 5,560.00 | 5,640.00 | 5,575.10 | 58,776 |
| 2025-11-06 | 5,640.00 | 5,780.00 | 5,560.00 | 5,730.00 | 5,664.06 | 72,793 |
| 2025-11-05 | 5,670.00 | 5,680.00 | 5,500.00 | 5,610.00 | 5,545.44 | 142,199 |
| 2025-11-04 | 5,700.00 | 5,740.00 | 5,620.00 | 5,660.00 | 5,594.87 | 77,750 |
| 2025-11-03 | 5,780.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,634.41 | 110,428 |
| 2025-10-31 | 5,710.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,644.29 | 48,782 |
| 2025-10-30 | 5,870.00 | 5,870.00 | 5,730.00 | 5,730.00 | 5,664.06 | 79,329 |
| 2025-10-29 | 5,970.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,802.45 | 102,254 |
| 2025-10-28 | 5,850.00 | 6,040.00 | 5,770.00 | 6,020.00 | 5,950.73 | 224,666 |
| 2025-10-27 | 5,720.00 | 5,860.00 | 5,720.00 | 5,820.00 | 5,753.03 | 98,314 |
| 2025-10-24 | 5,830.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,634.41 | 59,569 |
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.