Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,540.00 | 5,570.00 | 5,500.00 | 5,520.00 | 5,356.18 | 21,228 |
| 2025-01-21 | 5,550.00 | 5,590.00 | 5,490.00 | 5,540.00 | 5,375.58 | 19,192 |
| 2025-01-20 | 5,550.00 | 5,590.00 | 5,530.00 | 5,550.00 | 5,385.29 | 16,662 |
| 2025-01-17 | 5,640.00 | 5,640.00 | 5,580.00 | 5,590.00 | 5,424.10 | 20,843 |
| 2025-01-16 | 5,610.00 | 5,640.00 | 5,570.00 | 5,590.00 | 5,424.10 | 9,554 |
| 2025-01-15 | 5,630.00 | 5,670.00 | 5,510.00 | 5,560.00 | 5,394.99 | 29,098 |
| 2025-01-14 | 5,640.00 | 5,880.00 | 5,610.00 | 5,630.00 | 5,462.91 | 47,764 |
| 2025-01-13 | 5,730.00 | 5,730.00 | 5,620.00 | 5,630.00 | 5,462.91 | 19,144 |
| 2025-01-10 | 5,770.00 | 5,800.00 | 5,700.00 | 5,710.00 | 5,540.54 | 27,276 |
| 2025-01-09 | 5,750.00 | 5,790.00 | 5,740.00 | 5,770.00 | 5,598.76 | 26,864 |
| 2025-01-08 | 5,740.00 | 5,830.00 | 5,740.00 | 5,750.00 | 5,579.35 | 49,055 |
| 2025-01-07 | 5,710.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,559.94 | 46,742 |
| 2025-01-06 | 5,630.00 | 5,770.00 | 5,630.00 | 5,710.00 | 5,540.54 | 76,084 |
| 2025-01-03 | 5,670.00 | 5,670.00 | 5,600.00 | 5,630.00 | 5,462.91 | 29,558 |
| 2025-01-02 | 5,440.00 | 5,600.00 | 5,370.00 | 5,600.00 | 5,433.80 | 38,356 |
| 2024-12-30 | 5,580.00 | 5,680.00 | 5,440.00 | 5,440.00 | 5,278.55 | 39,383 |
| 2024-12-27 | 5,580.00 | 5,660.00 | 5,570.00 | 5,610.00 | 5,443.50 | 18,478 |
| 2024-12-26 | 5,650.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,462.91 | 82,284 |
| 2024-12-24 | 5,620.00 | 5,730.00 | 5,620.00 | 5,650.00 | 5,482.32 | 19,433 |
| 2024-12-23 | 5,700.00 | 5,710.00 | 5,630.00 | 5,680.00 | 5,511.43 | 31,560 |
| 2024-12-20 | 5,660.00 | 5,700.00 | 5,580.00 | 5,700.00 | 5,530.83 | 101,589 |
| 2024-12-19 | 5,630.00 | 5,740.00 | 5,600.00 | 5,660.00 | 5,492.02 | 55,221 |
| 2024-12-18 | 5,630.00 | 5,700.00 | 5,630.00 | 5,670.00 | 5,501.72 | 28,763 |
| 2024-12-17 | 5,670.00 | 5,700.00 | 5,650.00 | 5,680.00 | 5,511.43 | 37,632 |
| 2024-12-16 | 5,670.00 | 5,700.00 | 5,580.00 | 5,670.00 | 5,501.72 | 87,231 |
| 2024-12-13 | 5,600.00 | 5,690.00 | 5,600.00 | 5,670.00 | 5,501.72 | 62,224 |
| 2024-12-12 | 5,570.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,492.02 | 67,212 |
| 2024-12-11 | 5,460.00 | 5,670.00 | 5,420.00 | 5,570.00 | 5,404.69 | 91,300 |
| 2024-12-10 | 5,120.00 | 5,480.00 | 5,120.00 | 5,460.00 | 5,297.96 | 160,829 |
| 2024-12-09 | 5,260.00 | 5,310.00 | 5,110.00 | 5,110.00 | 4,958.34 | 121,432 |
| 2024-12-06 | 5,380.00 | 5,430.00 | 5,230.00 | 5,330.00 | 5,171.81 | 133,200 |
| 2024-12-05 | 5,420.00 | 5,520.00 | 5,380.00 | 5,380.00 | 5,220.33 | 55,871 |
| 2024-12-04 | 5,430.00 | 5,500.00 | 5,310.00 | 5,420.00 | 5,259.14 | 143,913 |
| 2024-12-03 | 5,470.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,394.99 | 53,540 |
| 2024-12-02 | 5,560.00 | 5,630.00 | 5,460.00 | 5,490.00 | 5,327.07 | 91,543 |
| 2024-11-29 | 5,680.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,424.10 | 66,248 |
| 2024-11-28 | 5,610.00 | 5,690.00 | 5,600.00 | 5,680.00 | 5,511.43 | 75,722 |
| 2024-11-27 | 5,580.00 | 5,630.00 | 5,570.00 | 5,610.00 | 5,443.50 | 65,060 |
| 2024-11-26 | 5,560.00 | 5,630.00 | 5,550.00 | 5,580.00 | 5,414.40 | 69,419 |
| 2024-11-25 | 5,550.00 | 5,620.00 | 5,500.00 | 5,550.00 | 5,385.29 | 87,529 |
| 2024-11-22 | 5,460.00 | 5,620.00 | 5,460.00 | 5,560.00 | 5,394.99 | 78,868 |
| 2024-11-21 | 5,490.00 | 5,510.00 | 5,440.00 | 5,460.00 | 5,297.96 | 60,189 |
| 2024-11-20 | 5,460.00 | 5,550.00 | 5,450.00 | 5,460.00 | 5,297.96 | 86,358 |
| 2024-11-19 | 5,400.00 | 5,510.00 | 5,400.00 | 5,460.00 | 5,297.96 | 81,634 |
| 2024-11-18 | 5,280.00 | 5,470.00 | 5,280.00 | 5,370.00 | 5,210.63 | 117,393 |
| 2024-11-15 | 5,140.00 | 5,290.00 | 5,010.00 | 5,280.00 | 5,123.30 | 114,256 |
| 2024-11-14 | 5,410.00 | 5,510.00 | 5,050.00 | 5,140.00 | 4,987.45 | 365,395 |
| 2024-11-13 | 5,580.00 | 5,880.00 | 5,430.00 | 5,440.00 | 5,278.55 | 270,179 |
| 2024-11-12 | 5,560.00 | 5,590.00 | 5,450.00 | 5,510.00 | 5,346.47 | 120,350 |
| 2024-11-11 | 5,640.00 | 5,660.00 | 5,550.00 | 5,610.00 | 5,443.50 | 103,787 |
| 2024-11-08 | 5,580.00 | 5,660.00 | 5,550.00 | 5,610.00 | 5,443.50 | 64,367 |
| 2024-11-07 | 5,560.00 | 5,640.00 | 5,440.00 | 5,580.00 | 5,414.40 | 116,167 |
| 2024-11-06 | 5,570.00 | 5,630.00 | 5,520.00 | 5,540.00 | 5,375.58 | 83,271 |
| 2024-11-05 | 5,530.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,394.99 | 57,292 |
| 2024-11-04 | 5,520.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,365.88 | 85,696 |
| 2024-11-01 | 5,500.00 | 5,560.00 | 5,490.00 | 5,490.00 | 5,327.07 | 73,800 |
| 2024-10-31 | 5,550.00 | 5,580.00 | 5,460.00 | 5,540.00 | 5,375.58 | 107,388 |
| 2024-10-30 | 5,540.00 | 5,560.00 | 5,510.00 | 5,520.00 | 5,356.18 | 75,835 |
| 2024-10-29 | 5,580.00 | 5,580.00 | 5,500.00 | 5,520.00 | 5,356.18 | 125,353 |
| 2024-10-28 | 5,580.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,414.40 | 307,057 |
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.