Kwangdong Phar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6,000.00 | 6,130.00 | 5,890.00 | 6,080.00 | 6,010.03 | 94,201 |
| 2025-07-28 | 6,110.00 | 6,190.00 | 5,900.00 | 5,990.00 | 5,921.07 | 175,456 |
| 2025-07-25 | 6,230.00 | 6,420.00 | 6,130.00 | 6,130.00 | 6,059.46 | 216,477 |
| 2025-07-24 | 6,350.00 | 6,380.00 | 6,200.00 | 6,220.00 | 6,148.42 | 73,606 |
| 2025-07-23 | 6,350.00 | 6,380.00 | 6,250.00 | 6,280.00 | 6,207.73 | 80,711 |
| 2025-07-22 | 6,310.00 | 6,370.00 | 6,240.00 | 6,280.00 | 6,207.73 | 62,818 |
| 2025-07-21 | 6,350.00 | 6,390.00 | 6,270.00 | 6,300.00 | 6,227.50 | 58,364 |
| 2025-07-18 | 6,460.00 | 6,510.00 | 6,310.00 | 6,340.00 | 6,267.04 | 75,262 |
| 2025-07-17 | 6,400.00 | 6,520.00 | 6,320.00 | 6,460.00 | 6,385.66 | 122,380 |
| 2025-07-16 | 6,570.00 | 6,570.00 | 6,350.00 | 6,390.00 | 6,316.47 | 155,702 |
| 2025-07-15 | 6,640.00 | 6,740.00 | 6,520.00 | 6,570.00 | 6,494.40 | 168,969 |
| 2025-07-14 | 6,560.00 | 6,790.00 | 6,490.00 | 6,640.00 | 6,563.59 | 253,831 |
| 2025-07-11 | 6,390.00 | 6,900.00 | 6,390.00 | 6,510.00 | 6,435.09 | 433,830 |
| 2025-07-10 | 6,450.00 | 6,500.00 | 6,330.00 | 6,380.00 | 6,306.58 | 229,214 |
| 2025-07-09 | 6,050.00 | 6,440.00 | 6,000.00 | 6,440.00 | 6,365.89 | 789,528 |
| 2025-07-08 | 5,910.00 | 5,980.00 | 5,900.00 | 5,970.00 | 5,901.30 | 46,135 |
| 2025-07-07 | 5,960.00 | 5,990.00 | 5,890.00 | 5,930.00 | 5,861.76 | 80,461 |
| 2025-07-04 | 6,000.00 | 6,100.00 | 5,910.00 | 5,960.00 | 5,891.42 | 100,592 |
| 2025-07-03 | 5,980.00 | 6,050.00 | 5,960.00 | 6,010.00 | 5,940.84 | 51,228 |
| 2025-07-02 | 6,040.00 | 6,040.00 | 5,890.00 | 5,960.00 | 5,891.42 | 69,517 |
| 2025-07-01 | 5,940.00 | 6,130.00 | 5,930.00 | 6,010.00 | 5,940.84 | 223,417 |
| 2025-06-30 | 5,890.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,841.99 | 43,962 |
| 2025-06-27 | 5,950.00 | 5,970.00 | 5,820.00 | 5,870.00 | 5,802.45 | 40,922 |
| 2025-06-26 | 5,950.00 | 5,950.00 | 5,820.00 | 5,890.00 | 5,822.22 | 62,376 |
| 2025-06-25 | 5,960.00 | 6,000.00 | 5,920.00 | 5,960.00 | 5,891.42 | 42,040 |
| 2025-06-24 | 5,850.00 | 6,130.00 | 5,820.00 | 5,950.00 | 5,881.53 | 219,838 |
| 2025-06-23 | 5,790.00 | 5,870.00 | 5,670.00 | 5,820.00 | 5,753.03 | 72,947 |
| 2025-06-20 | 5,800.00 | 5,920.00 | 5,730.00 | 5,730.00 | 5,664.06 | 113,981 |
| 2025-06-19 | 5,760.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,733.26 | 42,710 |
| 2025-06-18 | 5,740.00 | 5,820.00 | 5,690.00 | 5,750.00 | 5,683.83 | 74,136 |
| 2025-06-17 | 5,770.00 | 5,830.00 | 5,660.00 | 5,710.00 | 5,644.29 | 37,213 |
| 2025-06-16 | 5,730.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,713.49 | 14,274 |
| 2025-06-13 | 5,940.00 | 5,940.00 | 5,610.00 | 5,740.00 | 5,673.95 | 45,517 |
| 2025-06-12 | 5,970.00 | 5,970.00 | 5,880.00 | 5,880.00 | 5,812.34 | 38,259 |
| 2025-06-11 | 5,870.00 | 5,960.00 | 5,870.00 | 5,920.00 | 5,851.88 | 34,207 |
| 2025-06-10 | 5,990.00 | 5,990.00 | 5,810.00 | 5,830.00 | 5,762.91 | 58,859 |
| 2025-06-09 | 5,740.00 | 6,120.00 | 5,710.00 | 5,880.00 | 5,812.34 | 296,327 |
| 2025-06-05 | 5,620.00 | 5,700.00 | 5,590.00 | 5,660.00 | 5,594.87 | 43,397 |
| 2025-06-04 | 5,550.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,505.90 | 51,953 |
| 2025-06-02 | 5,580.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,436.71 | 59,874 |
| 2025-05-30 | 5,550.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,476.25 | 21,572 |
| 2025-05-29 | 5,500.00 | 5,560.00 | 5,490.00 | 5,550.00 | 5,486.13 | 54,470 |
| 2025-05-28 | 5,500.00 | 5,540.00 | 5,460.00 | 5,490.00 | 5,426.82 | 18,653 |
| 2025-05-27 | 5,500.00 | 5,550.00 | 5,460.00 | 5,480.00 | 5,416.94 | 22,171 |
| 2025-05-26 | 5,440.00 | 5,490.00 | 5,430.00 | 5,480.00 | 5,416.94 | 15,289 |
| 2025-05-23 | 5,480.00 | 5,500.00 | 5,430.00 | 5,440.00 | 5,377.40 | 13,014 |
| 2025-05-22 | 5,440.00 | 5,520.00 | 5,400.00 | 5,470.00 | 5,407.05 | 21,090 |
| 2025-05-21 | 5,400.00 | 5,440.00 | 5,350.00 | 5,420.00 | 5,357.63 | 24,799 |
| 2025-05-20 | 5,440.00 | 5,460.00 | 5,350.00 | 5,390.00 | 5,327.97 | 25,582 |
| 2025-05-19 | 5,470.00 | 5,480.00 | 5,410.00 | 5,440.00 | 5,377.40 | 16,393 |
| 2025-05-16 | 5,500.00 | 5,500.00 | 5,440.00 | 5,470.00 | 5,407.05 | 19,163 |
| 2025-05-15 | 5,510.00 | 5,520.00 | 5,480.00 | 5,490.00 | 5,426.82 | 16,639 |
| 2025-05-14 | 5,470.00 | 5,550.00 | 5,440.00 | 5,510.00 | 5,446.59 | 29,345 |
| 2025-05-13 | 5,540.00 | 5,580.00 | 5,520.00 | 5,550.00 | 5,486.13 | 24,237 |
| 2025-05-12 | 5,520.00 | 5,560.00 | 5,490.00 | 5,540.00 | 5,476.25 | 31,704 |
| 2025-05-09 | 5,470.00 | 5,540.00 | 5,470.00 | 5,520.00 | 5,456.48 | 27,173 |
| 2025-05-08 | 5,550.00 | 5,550.00 | 5,480.00 | 5,520.00 | 5,456.48 | 14,560 |
| 2025-05-07 | 5,480.00 | 5,530.00 | 5,470.00 | 5,500.00 | 5,436.71 | 18,166 |
| 2025-05-02 | 5,480.00 | 5,530.00 | 5,470.00 | 5,490.00 | 5,426.82 | 18,126 |
| 2025-04-30 | 5,550.00 | 5,550.00 | 5,480.00 | 5,480.00 | 5,416.94 | 23,877 |
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.