Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,720.00 | 5,970.00 | 5,660.00 | 5,760.00 | 5,693.72 | 69,026 |
| 2025-10-22 | 5,870.00 | 5,870.00 | 5,650.00 | 5,760.00 | 5,693.72 | 75,823 |
| 2025-10-21 | 5,700.00 | 5,910.00 | 5,620.00 | 5,880.00 | 5,812.34 | 229,450 |
| 2025-10-20 | 5,620.00 | 5,680.00 | 5,560.00 | 5,650.00 | 5,584.98 | 56,646 |
| 2025-10-17 | 5,630.00 | 5,720.00 | 5,600.00 | 5,620.00 | 5,555.33 | 64,869 |
| 2025-10-16 | 5,680.00 | 5,730.00 | 5,660.00 | 5,680.00 | 5,614.64 | 58,573 |
| 2025-10-15 | 5,630.00 | 5,690.00 | 5,580.00 | 5,680.00 | 5,614.64 | 54,953 |
| 2025-10-14 | 5,610.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,535.56 | 60,598 |
| 2025-10-13 | 5,700.00 | 5,720.00 | 5,560.00 | 5,600.00 | 5,535.56 | 73,203 |
| 2025-10-10 | 5,850.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,654.18 | 99,198 |
| 2025-10-02 | 5,840.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,772.80 | 48,165 |
| 2025-10-01 | 5,830.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,743.14 | 45,641 |
| 2025-09-30 | 5,890.00 | 5,920.00 | 5,820.00 | 5,830.00 | 5,762.91 | 3,774,206 |
| 2025-09-29 | 5,850.00 | 5,910.00 | 5,850.00 | 5,900.00 | 5,832.11 | 71,625 |
| 2025-09-26 | 5,980.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,812.34 | 77,675 |
| 2025-09-25 | 5,930.00 | 5,950.00 | 5,870.00 | 5,910.00 | 5,841.99 | 59,241 |
| 2025-09-24 | 5,970.00 | 6,040.00 | 5,900.00 | 5,920.00 | 5,851.88 | 57,185 |
| 2025-09-23 | 5,980.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,841.99 | 114,677 |
| 2025-09-22 | 5,950.00 | 6,000.00 | 5,940.00 | 5,980.00 | 5,911.19 | 87,919 |
| 2025-09-19 | 6,060.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,841.99 | 235,646 |
| 2025-09-18 | 6,060.00 | 6,140.00 | 6,040.00 | 6,060.00 | 5,990.26 | 60,096 |
| 2025-09-17 | 6,120.00 | 6,150.00 | 6,030.00 | 6,050.00 | 5,980.38 | 66,210 |
| 2025-09-16 | 6,220.00 | 6,460.00 | 6,110.00 | 6,120.00 | 6,049.57 | 137,541 |
| 2025-09-15 | 6,100.00 | 6,150.00 | 6,090.00 | 6,140.00 | 6,069.34 | 78,292 |
| 2025-09-12 | 6,090.00 | 6,140.00 | 6,080.00 | 6,110.00 | 6,039.69 | 32,992 |
| 2025-09-11 | 6,120.00 | 6,150.00 | 6,050.00 | 6,080.00 | 6,010.03 | 77,829 |
| 2025-09-10 | 6,100.00 | 6,140.00 | 6,030.00 | 6,120.00 | 6,049.57 | 75,002 |
| 2025-09-09 | 6,120.00 | 6,160.00 | 6,060.00 | 6,070.00 | 6,000.15 | 54,806 |
| 2025-09-08 | 6,070.00 | 6,170.00 | 6,060.00 | 6,120.00 | 6,049.57 | 43,614 |
| 2025-09-05 | 6,040.00 | 6,090.00 | 6,010.00 | 6,070.00 | 6,000.15 | 36,154 |
| 2025-09-04 | 6,050.00 | 6,060.00 | 6,000.00 | 6,040.00 | 5,970.49 | 21,271 |
| 2025-09-03 | 6,000.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,930.96 | 25,559 |
| 2025-09-02 | 6,000.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,930.96 | 60,308 |
| 2025-09-01 | 6,090.00 | 6,140.00 | 5,980.00 | 6,000.00 | 5,930.96 | 74,843 |
| 2025-08-29 | 6,240.00 | 6,240.00 | 6,070.00 | 6,070.00 | 6,000.15 | 68,785 |
| 2025-08-28 | 6,100.00 | 6,260.00 | 6,080.00 | 6,240.00 | 6,168.19 | 121,217 |
| 2025-08-27 | 6,020.00 | 6,190.00 | 5,990.00 | 6,100.00 | 6,029.80 | 76,187 |
| 2025-08-26 | 6,000.00 | 6,080.00 | 5,970.00 | 6,020.00 | 5,950.73 | 43,535 |
| 2025-08-25 | 6,020.00 | 6,080.00 | 6,010.00 | 6,020.00 | 5,950.73 | 19,325 |
| 2025-08-22 | 5,950.00 | 6,090.00 | 5,950.00 | 6,000.00 | 5,930.96 | 78,917 |
| 2025-08-21 | 5,990.00 | 6,100.00 | 5,990.00 | 6,000.00 | 5,930.96 | 96,385 |
| 2025-08-20 | 6,000.00 | 6,070.00 | 5,950.00 | 6,050.00 | 5,980.38 | 63,376 |
| 2025-08-19 | 6,040.00 | 6,090.00 | 5,980.00 | 6,070.00 | 6,000.15 | 57,850 |
| 2025-08-18 | 6,200.00 | 6,220.00 | 6,000.00 | 6,030.00 | 5,960.61 | 104,833 |
| 2025-08-14 | 6,080.00 | 6,190.00 | 6,040.00 | 6,100.00 | 6,029.80 | 49,778 |
| 2025-08-13 | 6,070.00 | 6,130.00 | 6,030.00 | 6,080.00 | 6,010.03 | 71,711 |
| 2025-08-12 | 6,030.00 | 6,080.00 | 6,020.00 | 6,070.00 | 6,000.15 | 31,956 |
| 2025-08-11 | 6,070.00 | 6,090.00 | 5,970.00 | 6,020.00 | 5,950.73 | 69,976 |
| 2025-08-08 | 6,100.00 | 6,150.00 | 6,040.00 | 6,070.00 | 6,000.15 | 53,283 |
| 2025-08-07 | 6,090.00 | 6,110.00 | 6,010.00 | 6,100.00 | 6,029.80 | 48,855 |
| 2025-08-06 | 6,080.00 | 6,140.00 | 6,030.00 | 6,090.00 | 6,019.92 | 42,274 |
| 2025-08-05 | 6,080.00 | 6,160.00 | 6,050.00 | 6,090.00 | 6,019.92 | 52,502 |
| 2025-08-04 | 5,950.00 | 6,190.00 | 5,920.00 | 6,080.00 | 6,010.03 | 95,675 |
| 2025-08-01 | 6,200.00 | 6,210.00 | 5,820.00 | 5,970.00 | 5,901.30 | 172,319 |
| 2025-07-31 | 6,380.00 | 6,390.00 | 6,180.00 | 6,200.00 | 6,128.65 | 201,729 |
| 2025-07-30 | 6,160.00 | 6,840.00 | 6,160.00 | 6,320.00 | 6,247.27 | 2,095,491 |
| 2025-07-29 | 6,000.00 | 6,130.00 | 5,890.00 | 6,080.00 | 6,010.03 | 94,201 |
| 2025-07-28 | 6,110.00 | 6,190.00 | 5,900.00 | 5,990.00 | 5,921.07 | 175,456 |
| 2025-07-25 | 6,230.00 | 6,420.00 | 6,130.00 | 6,130.00 | 6,059.46 | 216,477 |
| 2025-07-24 | 6,350.00 | 6,380.00 | 6,200.00 | 6,220.00 | 6,148.42 | 73,606 |
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.