Kwangdong Phar historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	7,230.00	7,290.00	7,100.00	7,150.00	6,642.58	207,767
2021-11-23	7,340.00	7,410.00	7,250.00	7,260.00	6,744.77	71,045
2021-11-22	7,350.00	7,420.00	7,330.00	7,340.00	6,819.09	58,391
2021-11-19	7,430.00	7,500.00	7,340.00	7,350.00	6,828.38	199,794
2021-11-18	7,570.00	7,600.00	7,460.00	7,500.00	6,967.74	106,677
2021-11-17	7,690.00	7,690.00	7,560.00	7,590.00	7,051.35	92,014
2021-11-16	7,710.00	7,720.00	7,590.00	7,660.00	7,116.38	77,242
2021-11-15	7,700.00	7,700.00	7,610.00	7,640.00	7,097.80	44,404
2021-11-12	7,540.00	7,700.00	7,540.00	7,640.00	7,097.80	32,774
2021-11-11	7,580.00	7,600.00	7,540.00	7,580.00	7,042.06	34,344
2021-11-10	7,570.00	7,640.00	7,530.00	7,580.00	7,042.06	50,521
2021-11-09	7,610.00	7,690.00	7,590.00	7,590.00	7,051.35	42,019
2021-11-08	7,620.00	7,700.00	7,600.00	7,610.00	7,069.93	50,717
2021-11-05	7,690.00	7,770.00	7,630.00	7,670.00	7,125.67	73,283
2021-11-04	7,770.00	7,830.00	7,680.00	7,690.00	7,144.25	68,205
2021-11-03	7,860.00	7,860.00	7,720.00	7,750.00	7,200.00	66,026
2021-11-02	7,760.00	7,870.00	7,760.00	7,860.00	7,302.19	57,948
2021-11-01	7,790.00	7,930.00	7,740.00	7,760.00	7,209.29	85,200
2021-10-29	7,890.00	8,170.00	7,780.00	7,780.00	7,227.87	148,971
2021-10-28	7,890.00	7,940.00	7,850.00	7,870.00	7,311.48	42,042
2021-10-27	7,890.00	7,980.00	7,840.00	7,870.00	7,311.48	40,675
2021-10-26	7,870.00	7,950.00	7,860.00	7,920.00	7,357.93	36,550
2021-10-25	7,870.00	7,920.00	7,820.00	7,890.00	7,330.06	46,577

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.