Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,857.15 | 4,912.24 | 4,774.51 | 4,792.87 | 4,634.12 | 119,584 |
| 2024-07-24 | 4,618.42 | 4,912.24 | 4,618.42 | 4,857.15 | 4,696.26 | 166,791 |
| 2024-07-23 | 4,710.24 | 4,802.06 | 4,710.24 | 4,737.78 | 4,580.86 | 105,249 |
| 2024-07-22 | 4,802.06 | 4,802.06 | 4,682.69 | 4,728.60 | 4,571.98 | 118,769 |
| 2024-07-19 | 4,912.24 | 4,930.60 | 4,756.15 | 4,774.51 | 4,616.37 | 251,989 |
| 2024-07-18 | 4,985.69 | 4,985.69 | 4,884.69 | 4,912.24 | 4,749.53 | 131,700 |
| 2024-07-17 | 4,967.33 | 5,059.14 | 4,967.33 | 5,013.24 | 4,847.18 | 177,987 |
| 2024-07-16 | 5,031.60 | 5,049.96 | 4,903.05 | 4,967.33 | 4,802.80 | 105,235 |
| 2024-07-15 | 4,976.51 | 5,049.96 | 4,976.51 | 5,031.60 | 4,864.94 | 71,604 |
| 2024-07-12 | 4,948.96 | 5,077.51 | 4,930.60 | 5,004.05 | 4,838.31 | 164,951 |
| 2024-07-11 | 5,049.96 | 5,086.69 | 4,930.60 | 4,948.96 | 4,785.04 | 161,472 |
| 2024-07-10 | 5,049.96 | 5,105.05 | 5,022.42 | 5,086.69 | 4,918.21 | 125,303 |
| 2024-07-09 | 4,994.87 | 5,105.05 | 4,985.69 | 5,049.96 | 4,882.69 | 130,864 |
| 2024-07-08 | 5,068.33 | 5,068.33 | 4,958.14 | 4,985.69 | 4,820.55 | 109,674 |
| 2024-07-05 | 4,939.78 | 5,068.33 | 4,939.78 | 5,022.42 | 4,856.06 | 93,427 |
| 2024-07-04 | 4,903.05 | 5,059.14 | 4,903.05 | 4,985.69 | 4,820.55 | 86,773 |
| 2024-07-03 | 4,948.96 | 4,967.33 | 4,866.33 | 4,893.87 | 4,731.78 | 101,431 |
| 2024-07-02 | 4,930.60 | 4,976.51 | 4,921.42 | 4,948.96 | 4,785.04 | 44,908 |
| 2024-07-01 | 4,847.96 | 5,022.42 | 4,847.96 | 4,976.51 | 4,811.67 | 110,221 |
| 2024-06-28 | 4,811.24 | 4,912.24 | 4,756.15 | 4,893.87 | 4,731.78 | 133,304 |
| 2024-06-27 | 4,930.60 | 4,948.96 | 4,838.78 | 4,847.96 | 4,687.39 | 173,027 |
| 2024-06-26 | 4,903.05 | 5,307.05 | 4,857.15 | 4,948.96 | 4,785.04 | 792,481 |
| 2024-06-25 | 4,783.69 | 4,921.42 | 4,783.69 | 4,903.05 | 4,740.65 | 131,197 |
| 2024-06-24 | 4,985.69 | 5,013.24 | 4,783.69 | 4,802.06 | 4,643.00 | 305,204 |
| 2024-06-21 | 5,059.14 | 5,114.23 | 4,976.51 | 4,985.69 | 4,820.55 | 230,934 |
| 2024-06-20 | 5,105.05 | 5,160.14 | 5,077.51 | 5,105.05 | 4,935.96 | 73,772 |
| 2024-06-19 | 5,160.14 | 5,196.87 | 5,095.87 | 5,114.23 | 4,944.84 | 147,208 |
| 2024-06-18 | 5,169.33 | 5,215.23 | 5,141.78 | 5,150.96 | 4,980.35 | 93,529 |
| 2024-06-17 | 5,160.14 | 5,224.42 | 5,141.78 | 5,169.33 | 4,998.10 | 115,249 |
| 2024-06-14 | 5,251.96 | 5,261.14 | 5,178.51 | 5,196.87 | 5,024.74 | 118,401 |
| 2024-06-13 | 5,279.51 | 5,316.23 | 5,251.96 | 5,251.96 | 5,078.00 | 87,491 |
| 2024-06-12 | 5,270.32 | 5,288.69 | 5,251.96 | 5,261.14 | 5,086.88 | 49,481 |
| 2024-06-11 | 5,297.87 | 5,325.41 | 5,233.60 | 5,279.51 | 5,104.64 | 101,030 |
| 2024-06-10 | 5,325.41 | 5,352.96 | 5,279.51 | 5,288.69 | 5,113.51 | 47,898 |
| 2024-06-07 | 5,288.69 | 5,343.78 | 5,288.69 | 5,334.60 | 5,157.90 | 77,041 |
| 2024-06-05 | 5,270.32 | 5,325.41 | 5,261.14 | 5,279.51 | 5,104.64 | 72,398 |
| 2024-06-04 | 5,297.87 | 5,325.41 | 5,261.14 | 5,270.32 | 5,095.76 | 72,811 |
| 2024-06-03 | 5,270.32 | 5,352.96 | 5,270.32 | 5,297.87 | 5,122.39 | 82,859 |
| 2024-05-31 | 5,187.69 | 5,270.32 | 5,187.69 | 5,270.32 | 5,095.76 | 49,796 |
| 2024-05-30 | 5,242.78 | 5,325.41 | 5,196.87 | 5,196.87 | 5,024.74 | 167,619 |
| 2024-05-29 | 5,334.60 | 5,343.78 | 5,261.14 | 5,279.51 | 5,104.64 | 138,525 |
| 2024-05-28 | 5,307.05 | 5,371.32 | 5,279.51 | 5,334.60 | 5,157.90 | 164,952 |
| 2024-05-27 | 5,435.60 | 5,453.96 | 5,224.42 | 5,352.96 | 5,175.66 | 273,968 |
| 2024-05-24 | 5,371.32 | 5,527.41 | 5,371.32 | 5,417.23 | 5,237.80 | 207,153 |
| 2024-05-23 | 5,444.78 | 5,600.87 | 5,371.32 | 5,509.05 | 5,326.58 | 251,418 |
| 2024-05-22 | 5,692.68 | 5,692.68 | 5,141.78 | 5,453.96 | 5,273.31 | 1,314,847 |
| 2024-05-21 | 5,931.41 | 6,004.86 | 5,903.87 | 5,977.32 | 5,779.34 | 119,560 |
| 2024-05-20 | 6,014.05 | 6,096.68 | 5,940.59 | 5,995.68 | 5,797.09 | 148,815 |
| 2024-05-17 | 6,151.77 | 6,160.95 | 5,986.50 | 6,014.05 | 5,814.85 | 283,449 |
| 2024-05-16 | 6,243.59 | 6,252.77 | 6,151.77 | 6,170.14 | 5,965.77 | 193,557 |
| 2024-05-14 | 6,105.86 | 6,225.23 | 6,096.68 | 6,133.41 | 5,930.25 | 164,966 |
| 2024-05-13 | 6,069.14 | 6,170.14 | 5,931.41 | 6,133.41 | 5,930.25 | 215,323 |
| 2024-05-10 | 6,197.68 | 6,197.68 | 6,041.59 | 6,059.95 | 5,859.23 | 202,085 |
| 2024-05-09 | 6,023.23 | 6,335.41 | 6,014.05 | 6,170.14 | 5,965.77 | 718,448 |
| 2024-05-08 | 5,867.14 | 6,096.68 | 5,821.23 | 6,004.86 | 5,805.97 | 251,656 |
| 2024-05-07 | 5,830.41 | 5,894.68 | 5,802.87 | 5,848.77 | 5,655.05 | 102,473 |
| 2024-05-03 | 5,857.96 | 5,913.05 | 5,802.87 | 5,830.41 | 5,637.29 | 107,829 |
| 2024-05-02 | 5,830.41 | 5,894.68 | 5,784.50 | 5,857.96 | 5,663.93 | 120,366 |
| 2024-04-30 | 5,692.68 | 5,876.32 | 5,692.68 | 5,839.59 | 5,646.17 | 232,009 |
| 2024-04-29 | 5,665.14 | 5,729.41 | 5,665.14 | 5,692.68 | 5,504.13 | 103,284 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2025-11-04 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 91.8175 KRW |
| 2020-12-29 | 91.8175 KRW |
| 2019-12-27 | 183.6351 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.