Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,510.00 | 5,510.00 | 5,450.00 | 5,460.00 | 5,397.17 | 26,804 |
| 2025-04-22 | 5,400.00 | 5,550.00 | 5,360.00 | 5,460.00 | 5,397.17 | 66,891 |
| 2025-04-21 | 5,410.00 | 5,430.00 | 5,360.00 | 5,410.00 | 5,347.74 | 11,765 |
| 2025-04-18 | 5,400.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,308.20 | 4,789 |
| 2025-04-17 | 5,340.00 | 5,380.00 | 5,280.00 | 5,360.00 | 5,298.32 | 5,350 |
| 2025-04-16 | 5,400.00 | 5,440.00 | 5,300.00 | 5,320.00 | 5,258.78 | 16,674 |
| 2025-04-15 | 5,290.00 | 5,360.00 | 5,290.00 | 5,340.00 | 5,278.55 | 40,974 |
| 2025-04-14 | 5,300.00 | 5,310.00 | 5,260.00 | 5,290.00 | 5,229.13 | 18,842 |
| 2025-04-11 | 5,230.00 | 5,270.00 | 5,170.00 | 5,260.00 | 5,199.47 | 29,172 |
| 2025-04-10 | 5,260.00 | 5,260.00 | 5,140.00 | 5,200.00 | 5,140.16 | 44,668 |
| 2025-04-09 | 5,170.00 | 5,240.00 | 5,110.00 | 5,120.00 | 5,061.08 | 28,152 |
| 2025-04-08 | 5,170.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,150.05 | 23,202 |
| 2025-04-07 | 5,310.00 | 5,310.00 | 5,140.00 | 5,150.00 | 5,090.74 | 29,591 |
| 2025-04-04 | 5,420.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,308.20 | 25,498 |
| 2025-04-03 | 5,400.00 | 5,480.00 | 5,300.00 | 5,420.00 | 5,357.63 | 20,658 |
| 2025-04-02 | 5,370.00 | 5,510.00 | 5,240.00 | 5,380.00 | 5,318.09 | 48,897 |
| 2025-04-01 | 5,220.00 | 5,340.00 | 5,220.00 | 5,300.00 | 5,239.01 | 12,657 |
| 2025-03-31 | 5,340.00 | 5,430.00 | 5,150.00 | 5,150.00 | 5,090.74 | 55,010 |
| 2025-03-28 | 5,470.00 | 5,470.00 | 5,400.00 | 5,440.00 | 5,278.55 | 36,611 |
| 2025-03-27 | 5,480.00 | 5,510.00 | 5,440.00 | 5,460.00 | 5,297.96 | 29,468 |
| 2025-03-26 | 5,500.00 | 5,550.00 | 5,460.00 | 5,470.00 | 5,307.66 | 44,123 |
| 2025-03-25 | 5,510.00 | 5,560.00 | 5,480.00 | 5,480.00 | 5,317.36 | 35,201 |
| 2025-03-24 | 5,510.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,327.07 | 30,887 |
| 2025-03-21 | 5,520.00 | 5,550.00 | 5,480.00 | 5,500.00 | 5,336.77 | 55,546 |
| 2025-03-20 | 5,570.00 | 5,600.00 | 5,520.00 | 5,520.00 | 5,356.18 | 36,989 |
| 2025-03-19 | 5,560.00 | 5,580.00 | 5,530.00 | 5,570.00 | 5,404.69 | 26,549 |
| 2025-03-18 | 5,560.00 | 5,590.00 | 5,530.00 | 5,560.00 | 5,394.99 | 19,379 |
| 2025-03-17 | 5,540.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,394.99 | 34,627 |
| 2025-03-14 | 5,580.00 | 5,630.00 | 5,500.00 | 5,530.00 | 5,365.88 | 48,039 |
| 2025-03-13 | 5,640.00 | 5,670.00 | 5,570.00 | 5,570.00 | 5,404.69 | 29,721 |
| 2025-03-12 | 5,680.00 | 5,690.00 | 5,590.00 | 5,600.00 | 5,433.80 | 43,547 |
| 2025-03-11 | 5,610.00 | 5,700.00 | 5,580.00 | 5,680.00 | 5,511.43 | 63,165 |
| 2025-03-10 | 5,580.00 | 5,720.00 | 5,560.00 | 5,670.00 | 5,501.72 | 38,336 |
| 2025-03-07 | 5,600.00 | 5,620.00 | 5,550.00 | 5,580.00 | 5,414.40 | 17,323 |
| 2025-03-06 | 5,550.00 | 5,630.00 | 5,550.00 | 5,600.00 | 5,433.80 | 18,819 |
| 2025-03-05 | 5,540.00 | 5,610.00 | 5,530.00 | 5,600.00 | 5,433.80 | 30,246 |
| 2025-03-04 | 5,600.00 | 5,650.00 | 5,490.00 | 5,530.00 | 5,365.88 | 52,286 |
| 2025-02-28 | 5,630.00 | 5,650.00 | 5,520.00 | 5,620.00 | 5,453.21 | 41,605 |
| 2025-02-27 | 5,730.00 | 5,730.00 | 5,630.00 | 5,660.00 | 5,492.02 | 17,311 |
| 2025-02-26 | 5,640.00 | 5,740.00 | 5,630.00 | 5,730.00 | 5,559.94 | 30,180 |
| 2025-02-25 | 5,700.00 | 5,740.00 | 5,640.00 | 5,640.00 | 5,472.61 | 21,802 |
| 2025-02-24 | 5,710.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,501.72 | 24,216 |
| 2025-02-21 | 5,840.00 | 5,840.00 | 5,700.00 | 5,710.00 | 5,540.54 | 31,717 |
| 2025-02-20 | 5,620.00 | 5,840.00 | 5,610.00 | 5,780.00 | 5,608.46 | 120,850 |
| 2025-02-19 | 5,630.00 | 5,700.00 | 5,540.00 | 5,620.00 | 5,453.21 | 96,978 |
| 2025-02-18 | 5,540.00 | 5,660.00 | 5,490.00 | 5,630.00 | 5,462.91 | 73,698 |
| 2025-02-17 | 5,430.00 | 5,530.00 | 5,400.00 | 5,520.00 | 5,356.18 | 56,125 |
| 2025-02-14 | 5,460.00 | 5,460.00 | 5,400.00 | 5,430.00 | 5,268.85 | 32,102 |
| 2025-02-13 | 5,450.00 | 5,450.00 | 5,390.00 | 5,410.00 | 5,249.44 | 29,484 |
| 2025-02-12 | 5,420.00 | 5,450.00 | 5,380.00 | 5,390.00 | 5,230.03 | 23,145 |
| 2025-02-11 | 5,420.00 | 5,460.00 | 5,390.00 | 5,450.00 | 5,288.25 | 36,246 |
| 2025-02-10 | 5,430.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,249.44 | 31,808 |
| 2025-02-07 | 5,510.00 | 5,530.00 | 5,410.00 | 5,410.00 | 5,249.44 | 48,926 |
| 2025-02-06 | 5,540.00 | 5,570.00 | 5,490.00 | 5,510.00 | 5,346.47 | 33,416 |
| 2025-02-05 | 5,570.00 | 5,590.00 | 5,500.00 | 5,510.00 | 5,346.47 | 43,914 |
| 2025-02-04 | 5,420.00 | 5,570.00 | 5,400.00 | 5,550.00 | 5,385.29 | 64,783 |
| 2025-02-03 | 5,450.00 | 5,490.00 | 5,360.00 | 5,420.00 | 5,259.14 | 29,906 |
| 2025-01-31 | 5,550.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,307.66 | 41,565 |
| 2025-01-24 | 5,480.00 | 5,500.00 | 5,440.00 | 5,470.00 | 5,307.66 | 15,554 |
| 2025-01-23 | 5,530.00 | 5,560.00 | 5,460.00 | 5,470.00 | 5,307.66 | 24,907 |
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.