Paik Kwang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 6,900.00 | 7,000.00 | 6,700.00 | 6,780.00 | 6,744.25 | 258,350 |
| 2025-01-31 | 6,970.00 | 7,140.00 | 6,970.00 | 7,060.00 | 7,022.78 | 113,985 |
| 2025-01-24 | 7,130.00 | 7,280.00 | 7,100.00 | 7,170.00 | 7,132.20 | 150,845 |
| 2025-01-23 | 7,390.00 | 7,390.00 | 7,180.00 | 7,200.00 | 7,162.04 | 166,262 |
| 2025-01-22 | 7,470.00 | 7,560.00 | 7,360.00 | 7,410.00 | 7,370.93 | 137,818 |
| 2025-01-21 | 7,960.00 | 7,960.00 | 7,250.00 | 7,420.00 | 7,380.88 | 413,971 |
| 2025-01-20 | 7,620.00 | 8,020.00 | 7,590.00 | 7,930.00 | 7,888.19 | 236,984 |
| 2025-01-17 | 7,770.00 | 7,790.00 | 7,630.00 | 7,630.00 | 7,589.77 | 88,279 |
| 2025-01-16 | 7,770.00 | 7,840.00 | 7,710.00 | 7,770.00 | 7,729.03 | 132,123 |
| 2025-01-15 | 7,830.00 | 7,860.00 | 7,660.00 | 7,680.00 | 7,639.51 | 83,732 |
| 2025-01-14 | 7,610.00 | 7,820.00 | 7,610.00 | 7,810.00 | 7,768.82 | 105,392 |
| 2025-01-13 | 7,660.00 | 7,860.00 | 7,620.00 | 7,630.00 | 7,589.77 | 109,790 |
| 2025-01-10 | 8,000.00 | 8,020.00 | 7,660.00 | 7,730.00 | 7,689.24 | 191,425 |
| 2025-01-09 | 7,900.00 | 8,010.00 | 7,790.00 | 8,010.00 | 7,967.77 | 137,390 |
| 2025-01-08 | 7,850.00 | 7,980.00 | 7,800.00 | 7,900.00 | 7,858.35 | 120,655 |
| 2025-01-07 | 7,780.00 | 8,160.00 | 7,700.00 | 7,940.00 | 7,898.14 | 322,541 |
| 2025-01-06 | 7,450.00 | 7,830.00 | 7,250.00 | 7,780.00 | 7,738.98 | 334,898 |
| 2025-01-03 | 7,010.00 | 7,450.00 | 7,010.00 | 7,400.00 | 7,360.98 | 214,584 |
| 2025-01-02 | 7,110.00 | 7,180.00 | 6,960.00 | 7,040.00 | 7,002.88 | 109,401 |
| 2024-12-30 | 6,810.00 | 7,210.00 | 6,750.00 | 7,130.00 | 7,092.41 | 166,503 |
| 2024-12-27 | 6,980.00 | 7,140.00 | 6,550.00 | 6,820.00 | 6,784.04 | 243,080 |
| 2024-12-26 | 7,220.00 | 7,230.00 | 6,980.00 | 7,000.00 | 6,963.09 | 219,405 |
| 2024-12-24 | 7,320.00 | 7,490.00 | 7,170.00 | 7,220.00 | 7,181.93 | 141,878 |
| 2024-12-23 | 7,190.00 | 7,400.00 | 7,130.00 | 7,400.00 | 7,360.98 | 141,730 |
| 2024-12-20 | 7,500.00 | 7,500.00 | 7,190.00 | 7,240.00 | 7,201.83 | 173,748 |
| 2024-12-19 | 7,530.00 | 7,570.00 | 7,360.00 | 7,480.00 | 7,440.56 | 130,567 |
| 2024-12-18 | 7,570.00 | 7,700.00 | 7,560.00 | 7,650.00 | 7,609.67 | 119,250 |
| 2024-12-17 | 7,850.00 | 7,890.00 | 7,570.00 | 7,620.00 | 7,579.82 | 183,727 |
| 2024-12-16 | 7,840.00 | 7,980.00 | 7,810.00 | 7,850.00 | 7,808.61 | 158,439 |
| 2024-12-13 | 7,800.00 | 7,910.00 | 7,750.00 | 7,790.00 | 7,748.93 | 150,587 |
| 2024-12-12 | 7,950.00 | 7,950.00 | 7,680.00 | 7,870.00 | 7,828.51 | 174,948 |
| 2024-12-11 | 7,520.00 | 7,880.00 | 7,520.00 | 7,800.00 | 7,758.88 | 183,292 |
| 2024-12-10 | 7,000.00 | 7,550.00 | 7,000.00 | 7,520.00 | 7,480.35 | 272,696 |
| 2024-12-09 | 7,390.00 | 7,400.00 | 7,000.00 | 7,000.00 | 6,963.09 | 452,851 |
| 2024-12-06 | 7,860.00 | 7,910.00 | 7,420.00 | 7,600.00 | 7,559.93 | 561,268 |
| 2024-12-05 | 7,920.00 | 8,000.00 | 7,840.00 | 7,860.00 | 7,818.56 | 120,890 |
| 2024-12-04 | 7,960.00 | 8,150.00 | 7,870.00 | 7,910.00 | 7,868.30 | 337,021 |
| 2024-12-03 | 7,940.00 | 8,250.00 | 7,940.00 | 8,200.00 | 8,156.77 | 183,117 |
| 2024-12-02 | 8,120.00 | 8,250.00 | 7,940.00 | 7,940.00 | 7,898.14 | 264,928 |
| 2024-11-29 | 8,300.00 | 8,300.00 | 8,030.00 | 8,070.00 | 8,027.45 | 221,848 |
| 2024-11-28 | 8,600.00 | 9,000.00 | 8,250.00 | 8,330.00 | 8,286.08 | 732,399 |
| 2024-11-27 | 8,450.00 | 8,460.00 | 8,120.00 | 8,230.00 | 8,186.61 | 223,180 |
| 2024-11-26 | 8,270.00 | 8,340.00 | 8,040.00 | 8,180.00 | 8,136.87 | 200,902 |
| 2024-11-25 | 8,080.00 | 8,360.00 | 8,080.00 | 8,270.00 | 8,226.40 | 166,944 |
| 2024-11-22 | 8,160.00 | 8,350.00 | 8,100.00 | 8,110.00 | 8,067.24 | 153,280 |
| 2024-11-21 | 7,980.00 | 8,180.00 | 7,980.00 | 8,100.00 | 8,057.29 | 142,613 |
| 2024-11-20 | 8,100.00 | 8,150.00 | 7,970.00 | 8,050.00 | 8,007.56 | 150,161 |
| 2024-11-19 | 8,150.00 | 8,190.00 | 7,900.00 | 8,100.00 | 8,057.29 | 270,855 |
| 2024-11-18 | 7,700.00 | 8,050.00 | 7,670.00 | 7,810.00 | 7,768.82 | 277,078 |
| 2024-11-15 | 7,850.00 | 8,040.00 | 7,450.00 | 7,820.00 | 7,778.77 | 648,203 |
| 2024-11-14 | 8,310.00 | 8,400.00 | 8,100.00 | 8,160.00 | 8,116.98 | 311,031 |
| 2024-11-13 | 8,600.00 | 8,860.00 | 8,150.00 | 8,300.00 | 8,256.24 | 611,708 |
| 2024-11-12 | 9,070.00 | 9,440.00 | 8,760.00 | 8,790.00 | 8,743.66 | 539,428 |
| 2024-11-11 | 9,020.00 | 9,300.00 | 8,670.00 | 9,070.00 | 9,022.18 | 472,742 |
| 2024-11-08 | 8,980.00 | 9,300.00 | 8,950.00 | 9,010.00 | 8,962.50 | 290,413 |
| 2024-11-07 | 9,320.00 | 9,390.00 | 8,920.00 | 8,980.00 | 8,932.65 | 416,288 |
| 2024-11-06 | 10,400.00 | 10,460.00 | 9,300.00 | 9,390.00 | 9,340.49 | 793,666 |
| 2024-11-05 | 10,310.00 | 10,580.00 | 10,210.00 | 10,220.00 | 10,166.12 | 275,684 |
| 2024-11-04 | 10,330.00 | 10,810.00 | 10,130.00 | 10,530.00 | 10,474.48 | 642,389 |
| 2024-11-01 | 9,600.00 | 10,090.00 | 9,400.00 | 9,960.00 | 9,907.49 | 427,421 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.