Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,780.00 | 5,780.00 | 5,580.00 | 5,580.00 | 5,414.40 | 177,878 |
| 2024-10-24 | 5,820.00 | 5,870.00 | 5,740.00 | 5,740.00 | 5,569.65 | 132,831 |
| 2024-10-23 | 5,920.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,686.09 | 116,661 |
| 2024-10-22 | 6,010.00 | 6,040.00 | 5,900.00 | 5,920.00 | 5,744.30 | 194,070 |
| 2024-10-21 | 5,860.00 | 6,230.00 | 5,810.00 | 5,940.00 | 5,763.71 | 744,712 |
| 2024-10-18 | 5,880.00 | 5,990.00 | 5,840.00 | 5,840.00 | 5,666.68 | 109,627 |
| 2024-10-17 | 5,940.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,676.38 | 80,595 |
| 2024-10-16 | 5,840.00 | 6,300.00 | 5,810.00 | 5,910.00 | 5,734.60 | 462,133 |
| 2024-10-15 | 5,840.00 | 5,860.00 | 5,780.00 | 5,840.00 | 5,666.68 | 37,368 |
| 2024-10-14 | 5,780.00 | 5,870.00 | 5,730.00 | 5,810.00 | 5,637.57 | 59,134 |
| 2024-10-11 | 5,790.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,598.76 | 41,239 |
| 2024-10-10 | 5,760.00 | 5,800.00 | 5,750.00 | 5,760.00 | 5,589.05 | 34,277 |
| 2024-10-08 | 5,830.00 | 5,870.00 | 5,730.00 | 5,730.00 | 5,559.94 | 70,924 |
| 2024-10-07 | 5,820.00 | 5,890.00 | 5,800.00 | 5,830.00 | 5,656.98 | 31,586 |
| 2024-10-04 | 5,690.00 | 5,880.00 | 5,690.00 | 5,810.00 | 5,637.57 | 51,430 |
| 2024-10-02 | 5,740.00 | 5,810.00 | 5,690.00 | 5,720.00 | 5,550.24 | 52,185 |
| 2024-09-30 | 5,910.00 | 5,930.00 | 5,820.00 | 5,820.00 | 5,647.27 | 40,006 |
| 2024-09-27 | 5,930.00 | 5,950.00 | 5,880.00 | 5,910.00 | 5,734.60 | 44,549 |
| 2024-09-26 | 5,850.00 | 5,920.00 | 5,840.00 | 5,920.00 | 5,744.30 | 25,359 |
| 2024-09-25 | 5,900.00 | 5,960.00 | 5,850.00 | 5,850.00 | 5,676.38 | 48,739 |
| 2024-09-24 | 5,900.00 | 5,900.00 | 5,840.00 | 5,900.00 | 5,724.90 | 45,124 |
| 2024-09-23 | 5,890.00 | 5,920.00 | 5,810.00 | 5,900.00 | 5,724.90 | 66,446 |
| 2024-09-20 | 5,810.00 | 5,890.00 | 5,790.00 | 5,850.00 | 5,676.38 | 78,277 |
| 2024-09-19 | 5,730.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,627.87 | 91,206 |
| 2024-09-13 | 5,710.00 | 5,780.00 | 5,670.00 | 5,730.00 | 5,559.94 | 36,204 |
| 2024-09-12 | 5,600.00 | 5,720.00 | 5,600.00 | 5,700.00 | 5,530.83 | 77,917 |
| 2024-09-11 | 5,660.00 | 5,710.00 | 5,550.00 | 5,550.00 | 5,385.29 | 62,239 |
| 2024-09-10 | 5,680.00 | 5,710.00 | 5,600.00 | 5,610.00 | 5,443.50 | 59,533 |
| 2024-09-09 | 5,530.00 | 5,730.00 | 5,480.00 | 5,660.00 | 5,492.02 | 98,001 |
| 2024-09-06 | 5,780.00 | 5,820.00 | 5,650.00 | 5,650.00 | 5,482.32 | 170,238 |
| 2024-09-05 | 5,890.00 | 5,910.00 | 5,770.00 | 5,790.00 | 5,618.16 | 124,798 |
| 2024-09-04 | 5,950.00 | 5,980.00 | 5,800.00 | 5,880.00 | 5,705.49 | 233,197 |
| 2024-09-03 | 6,090.00 | 6,090.00 | 6,020.00 | 6,070.00 | 5,889.85 | 53,372 |
| 2024-09-02 | 6,100.00 | 6,160.00 | 5,990.00 | 6,050.00 | 5,870.45 | 66,610 |
| 2024-08-30 | 6,020.00 | 6,100.00 | 5,980.00 | 6,090.00 | 5,909.26 | 54,901 |
| 2024-08-29 | 6,000.00 | 6,090.00 | 5,950.00 | 5,980.00 | 5,802.52 | 91,937 |
| 2024-08-28 | 6,130.00 | 6,130.00 | 5,970.00 | 6,030.00 | 5,851.04 | 112,739 |
| 2024-08-27 | 6,130.00 | 6,160.00 | 6,070.00 | 6,080.00 | 5,899.56 | 90,885 |
| 2024-08-26 | 6,250.00 | 6,280.00 | 5,960.00 | 6,130.00 | 5,948.07 | 187,090 |
| 2024-08-23 | 6,220.00 | 6,290.00 | 6,210.00 | 6,230.00 | 6,045.10 | 72,374 |
| 2024-08-22 | 6,370.00 | 6,390.00 | 6,220.00 | 6,280.00 | 6,093.62 | 99,682 |
| 2024-08-21 | 6,410.00 | 6,440.00 | 6,320.00 | 6,340.00 | 6,151.84 | 120,296 |
| 2024-08-20 | 6,440.00 | 6,490.00 | 6,390.00 | 6,410.00 | 6,219.76 | 62,615 |
| 2024-08-19 | 6,380.00 | 6,480.00 | 6,340.00 | 6,430.00 | 6,239.17 | 147,184 |
| 2024-08-16 | 6,310.00 | 6,440.00 | 6,240.00 | 6,430.00 | 6,239.17 | 182,747 |
| 2024-08-14 | 6,280.00 | 6,330.00 | 6,190.00 | 6,280.00 | 6,093.62 | 135,645 |
| 2024-08-13 | 6,580.00 | 6,590.00 | 6,180.00 | 6,250.00 | 6,064.51 | 503,733 |
| 2024-08-12 | 6,680.00 | 6,750.00 | 6,660.00 | 6,700.00 | 6,501.16 | 77,720 |
| 2024-08-09 | 6,680.00 | 6,710.00 | 6,630.00 | 6,690.00 | 6,491.45 | 107,047 |
| 2024-08-08 | 6,410.00 | 6,750.00 | 6,390.00 | 6,630.00 | 6,433.23 | 302,554 |
| 2024-08-07 | 6,120.00 | 6,500.00 | 6,120.00 | 6,440.00 | 6,248.87 | 205,887 |
| 2024-08-06 | 5,950.00 | 6,350.00 | 5,920.00 | 6,170.00 | 5,986.88 | 259,519 |
| 2024-08-05 | 6,630.00 | 6,630.00 | 5,760.00 | 5,900.00 | 5,724.90 | 408,388 |
| 2024-08-02 | 6,690.00 | 6,780.00 | 6,620.00 | 6,640.00 | 6,442.94 | 173,550 |
| 2024-08-01 | 6,680.00 | 6,830.00 | 6,680.00 | 6,800.00 | 6,598.19 | 122,827 |
| 2024-07-31 | 6,750.00 | 6,780.00 | 6,650.00 | 6,680.00 | 6,481.75 | 147,290 |
| 2024-07-30 | 6,770.00 | 6,850.00 | 6,740.00 | 6,740.00 | 6,539.97 | 130,412 |
| 2024-07-29 | 6,720.00 | 6,840.00 | 6,650.00 | 6,790.00 | 6,588.48 | 211,745 |
| 2024-07-26 | 6,640.00 | 7,100.00 | 6,570.00 | 6,750.00 | 6,549.67 | 877,962 |
| 2024-07-25 | 6,730.00 | 6,730.00 | 6,620.00 | 6,630.00 | 6,433.23 | 108,526 |
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.