Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,760.00 | 6,840.00 | 6,600.00 | 6,700.00 | 6,700.00 | 145,419 |
| 2026-10-16 | 6,640.00 | 6,920.00 | 6,580.00 | 6,870.00 | 6,870.00 | 149,708 |
| 2026-10-15 | 6,620.00 | 6,640.00 | 6,420.00 | 6,600.00 | 6,600.00 | 245,278 |
| 2026-10-14 | 6,640.00 | 6,770.00 | 6,560.00 | 6,680.00 | 6,680.00 | 92,448 |
| 2026-10-13 | 6,720.00 | 6,760.00 | 6,510.00 | 6,690.00 | 6,690.00 | 182,429 |
| 2026-10-12 | 6,840.00 | 6,930.00 | 6,700.00 | 6,800.00 | 6,800.00 | 226,208 |
| 2026-10-08 | 6,900.00 | 6,950.00 | 6,710.00 | 6,920.00 | 6,920.00 | 215,726 |
| 2026-10-07 | 6,840.00 | 7,030.00 | 6,810.00 | 6,900.00 | 6,900.00 | 287,649 |
| 2026-10-06 | 6,620.00 | 6,870.00 | 6,580.00 | 6,800.00 | 6,800.00 | 286,820 |
| 2026-10-02 | 6,570.00 | 6,640.00 | 6,480.00 | 6,550.00 | 6,550.00 | 137,178 |
| 2026-10-01 | 6,430.00 | 6,600.00 | 6,400.00 | 6,580.00 | 6,580.00 | 162,418 |
| 2026-09-30 | 6,340.00 | 6,440.00 | 6,290.00 | 6,420.00 | 6,420.00 | 99,014 |
| 2026-09-29 | 6,500.00 | 6,600.00 | 6,270.00 | 6,330.00 | 6,330.00 | 202,513 |
| 2026-09-28 | 6,400.00 | 6,550.00 | 6,330.00 | 6,550.00 | 6,550.00 | 152,593 |
| 2026-09-23 | 6,460.00 | 6,510.00 | 6,350.00 | 6,390.00 | 6,390.00 | 83,911 |
| 2026-09-22 | 6,400.00 | 6,420.00 | 6,200.00 | 6,400.00 | 6,400.00 | 188,084 |
| 2026-09-21 | 6,300.00 | 6,490.00 | 6,300.00 | 6,400.00 | 6,400.00 | 164,656 |
| 2026-09-18 | 6,410.00 | 6,580.00 | 6,130.00 | 6,130.00 | 6,130.00 | 220,463 |
| 2026-09-17 | 6,350.00 | 6,440.00 | 6,320.00 | 6,440.00 | 6,440.00 | 73,884 |
| 2026-09-16 | 6,380.00 | 6,410.00 | 6,250.00 | 6,350.00 | 6,350.00 | 57,152 |
| 2026-09-15 | 6,330.00 | 6,440.00 | 6,330.00 | 6,370.00 | 6,370.00 | 81,031 |
| 2026-09-14 | 6,340.00 | 6,390.00 | 6,270.00 | 6,380.00 | 6,380.00 | 67,354 |
| 2026-09-11 | 6,310.00 | 6,360.00 | 6,280.00 | 6,340.00 | 6,340.00 | 78,690 |
| 2026-09-10 | 6,330.00 | 6,390.00 | 6,260.00 | 6,380.00 | 6,380.00 | 72,345 |
| 2026-09-09 | 6,320.00 | 6,370.00 | 6,290.00 | 6,350.00 | 6,350.00 | 61,589 |
| 2026-09-08 | 6,410.00 | 6,410.00 | 6,280.00 | 6,320.00 | 6,320.00 | 100,772 |
| 2026-09-07 | 6,300.00 | 6,350.00 | 6,230.00 | 6,280.00 | 6,280.00 | 96,644 |
| 2026-09-04 | 6,340.00 | 6,350.00 | 6,200.00 | 6,340.00 | 6,340.00 | 85,593 |
| 2026-09-03 | 6,290.00 | 6,430.00 | 6,240.00 | 6,340.00 | 6,340.00 | 114,555 |
| 2026-09-02 | 6,430.00 | 6,430.00 | 6,270.00 | 6,290.00 | 6,290.00 | 87,507 |
| 2026-09-01 | 6,390.00 | 6,440.00 | 6,270.00 | 6,430.00 | 6,430.00 | 87,405 |
| 2026-08-31 | 6,550.00 | 6,550.00 | 6,270.00 | 6,390.00 | 6,390.00 | 135,086 |
| 2026-08-28 | 6,280.00 | 6,570.00 | 6,250.00 | 6,550.00 | 6,550.00 | 158,504 |
| 2026-08-27 | 6,300.00 | 6,400.00 | 6,250.00 | 6,330.00 | 6,330.00 | 132,015 |
| 2026-08-26 | 6,230.00 | 6,350.00 | 6,165.00 | 6,320.00 | 6,320.00 | 156,176 |
| 2026-08-25 | 6,190.00 | 6,220.00 | 5,980.00 | 6,220.00 | 6,220.00 | 99,578 |
| 2026-08-24 | 6,050.00 | 6,210.00 | 6,000.00 | 6,200.00 | 6,200.00 | 113,948 |
| 2026-08-21 | 6,130.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,950.00 | 154,825 |
| 2026-08-20 | 6,250.00 | 6,280.00 | 6,070.00 | 6,150.00 | 6,150.00 | 152,034 |
| 2026-08-19 | 6,050.00 | 6,130.00 | 5,920.00 | 6,120.00 | 6,120.00 | 117,880 |
| 2026-08-18 | 6,350.00 | 6,360.00 | 6,040.00 | 6,100.00 | 6,100.00 | 174,639 |
| 2026-08-14 | 6,250.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,320.00 | 161,437 |
| 2026-08-13 | 6,610.00 | 6,650.00 | 6,180.00 | 6,220.00 | 6,220.00 | 425,102 |
| 2026-08-12 | 6,730.00 | 6,790.00 | 6,570.00 | 6,670.00 | 6,670.00 | 153,008 |
| 2026-08-11 | 6,630.00 | 6,830.00 | 6,550.00 | 6,720.00 | 6,720.00 | 199,484 |
| 2026-08-10 | 6,480.00 | 6,640.00 | 6,370.00 | 6,630.00 | 6,630.00 | 139,913 |
| 2026-08-07 | 6,450.00 | 6,460.00 | 6,270.00 | 6,460.00 | 6,460.00 | 124,052 |
| 2026-08-06 | 6,180.00 | 6,420.00 | 6,180.00 | 6,410.00 | 6,410.00 | 244,507 |
| 2026-08-05 | 6,220.00 | 6,340.00 | 6,170.00 | 6,180.00 | 6,180.00 | 140,500 |
| 2026-08-04 | 6,050.00 | 6,230.00 | 6,050.00 | 6,170.00 | 6,170.00 | 171,104 |
| 2026-08-03 | 6,050.00 | 6,170.00 | 5,930.00 | 6,080.00 | 6,080.00 | 147,584 |
| 2026-07-31 | 5,860.00 | 6,070.00 | 5,820.00 | 6,050.00 | 6,050.00 | 167,458 |
| 2026-07-30 | 5,550.00 | 5,880.00 | 5,550.00 | 5,820.00 | 5,820.00 | 172,158 |
| 2026-07-29 | 5,920.00 | 6,000.00 | 5,530.00 | 5,620.00 | 5,620.00 | 264,511 |
| 2026-07-28 | 5,970.00 | 6,050.00 | 5,800.00 | 5,920.00 | 5,920.00 | 189,023 |
| 2026-07-27 | 5,980.00 | 6,230.00 | 5,980.00 | 6,050.00 | 6,050.00 | 161,235 |
| 2026-07-24 | 5,920.00 | 6,100.00 | 5,870.00 | 5,930.00 | 5,930.00 | 125,658 |
| 2026-07-23 | 5,840.00 | 6,020.00 | 5,840.00 | 5,920.00 | 5,920.00 | 73,999 |
| 2026-07-22 | 5,930.00 | 6,030.00 | 5,830.00 | 5,850.00 | 5,850.00 | 130,813 |
| 2026-07-21 | 5,900.00 | 5,990.00 | 5,780.00 | 5,880.00 | 5,880.00 | 122,514 |
Page 1 of 2 · 61 trading daysOlder →
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.