Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,665.14 | 5,729.41 | 5,665.14 | 5,692.68 | 5,504.13 | 103,284 |
| 2024-04-26 | 5,665.14 | 5,683.50 | 5,610.05 | 5,646.78 | 5,459.74 | 77,318 |
| 2024-04-25 | 5,646.78 | 5,720.23 | 5,628.41 | 5,646.78 | 5,459.74 | 76,830 |
| 2024-04-24 | 5,665.14 | 5,720.23 | 5,646.78 | 5,683.50 | 5,495.25 | 115,164 |
| 2024-04-23 | 5,665.14 | 5,720.23 | 5,610.05 | 5,628.41 | 5,441.99 | 148,614 |
| 2024-04-22 | 5,509.05 | 5,665.14 | 5,509.05 | 5,655.96 | 5,468.62 | 161,116 |
| 2024-04-19 | 5,582.50 | 5,646.78 | 5,472.32 | 5,499.87 | 5,317.70 | 128,965 |
| 2024-04-18 | 5,481.50 | 5,610.05 | 5,481.50 | 5,591.69 | 5,406.47 | 162,565 |
| 2024-04-17 | 5,435.60 | 5,977.32 | 5,435.60 | 5,509.05 | 5,326.58 | 913,548 |
| 2024-04-16 | 5,509.05 | 5,545.78 | 5,463.14 | 5,463.14 | 5,282.19 | 180,626 |
| 2024-04-15 | 5,490.69 | 5,619.23 | 5,380.51 | 5,573.32 | 5,388.72 | 183,814 |
| 2024-04-12 | 5,472.32 | 5,591.69 | 5,408.05 | 5,573.32 | 5,388.72 | 160,861 |
| 2024-04-11 | 5,509.05 | 5,536.60 | 5,334.60 | 5,481.50 | 5,299.94 | 357,119 |
| 2024-04-09 | 5,518.23 | 5,600.87 | 5,518.23 | 5,536.60 | 5,353.21 | 162,464 |
| 2024-04-08 | 5,701.87 | 5,729.41 | 5,527.41 | 5,536.60 | 5,353.21 | 373,420 |
| 2024-04-05 | 5,812.05 | 5,848.77 | 5,692.68 | 5,701.87 | 5,513.01 | 329,957 |
| 2024-04-04 | 5,885.50 | 5,968.14 | 5,821.23 | 5,830.41 | 5,637.29 | 265,657 |
| 2024-04-03 | 5,857.96 | 5,931.41 | 5,821.23 | 5,894.68 | 5,699.44 | 327,401 |
| 2024-04-02 | 6,115.05 | 6,151.77 | 5,931.41 | 5,931.41 | 5,734.95 | 571,591 |
| 2024-04-01 | 6,087.50 | 6,298.68 | 5,968.14 | 6,160.95 | 5,956.89 | 590,202 |
| 2024-03-29 | 6,353.77 | 6,454.77 | 6,096.68 | 6,115.05 | 5,912.50 | 1,510,640 |
| 2024-03-28 | 6,509.86 | 7,152.58 | 6,399.68 | 6,509.86 | 6,294.24 | 4,489,051 |
| 2024-03-27 | 7,299.49 | 7,565.76 | 6,693.50 | 6,702.68 | 6,480.67 | 8,060,332 |
| 2024-03-26 | 6,528.22 | 6,721.04 | 6,390.50 | 6,564.95 | 6,347.50 | 2,270,666 |
| 2024-03-25 | 6,711.86 | 7,308.67 | 6,656.77 | 6,693.50 | 6,471.79 | 12,595,116 |
| 2024-03-22 | 5,995.68 | 6,252.77 | 5,940.59 | 6,151.77 | 5,948.01 | 660,072 |
| 2024-03-21 | 6,014.05 | 6,087.50 | 5,949.77 | 5,986.50 | 5,788.21 | 212,253 |
| 2024-03-20 | 5,821.23 | 6,271.14 | 5,821.23 | 6,004.86 | 5,805.97 | 628,719 |
| 2024-03-19 | 5,949.77 | 5,958.96 | 5,784.50 | 5,830.41 | 5,637.29 | 251,215 |
| 2024-03-18 | 5,867.14 | 6,014.05 | 5,867.14 | 5,949.77 | 5,752.70 | 163,331 |
| 2024-03-15 | 5,857.96 | 5,931.41 | 5,839.59 | 5,867.14 | 5,672.80 | 130,961 |
| 2024-03-14 | 5,857.96 | 5,968.14 | 5,857.96 | 5,903.87 | 5,708.31 | 257,163 |
| 2024-03-13 | 5,949.77 | 5,986.50 | 5,876.32 | 5,940.59 | 5,743.82 | 234,583 |
| 2024-03-12 | 6,096.68 | 6,133.41 | 5,940.59 | 5,968.14 | 5,770.46 | 267,402 |
| 2024-03-11 | 6,087.50 | 6,271.14 | 6,014.05 | 6,096.68 | 5,894.74 | 318,895 |
| 2024-03-08 | 5,940.59 | 6,059.95 | 5,876.32 | 6,059.95 | 5,859.23 | 275,874 |
| 2024-03-07 | 6,133.41 | 6,188.50 | 5,885.50 | 5,894.68 | 5,699.44 | 286,400 |
| 2024-03-06 | 6,105.86 | 6,271.14 | 6,023.23 | 6,170.14 | 5,965.77 | 303,254 |
| 2024-03-05 | 5,968.14 | 6,170.14 | 5,839.59 | 6,115.05 | 5,912.50 | 302,977 |
| 2024-03-04 | 6,014.05 | 6,059.95 | 5,903.87 | 5,922.23 | 5,726.07 | 179,515 |
| 2024-02-29 | 5,977.32 | 6,041.59 | 5,903.87 | 6,014.05 | 5,814.85 | 134,636 |
| 2024-02-28 | 6,151.77 | 6,243.59 | 5,995.68 | 6,014.05 | 5,814.85 | 319,429 |
| 2024-02-27 | 6,362.95 | 6,418.04 | 6,105.86 | 6,170.14 | 5,965.77 | 295,957 |
| 2024-02-26 | 6,243.59 | 6,390.50 | 6,160.95 | 6,271.14 | 6,063.42 | 292,318 |
| 2024-02-23 | 6,408.86 | 6,546.59 | 6,243.59 | 6,252.77 | 6,045.66 | 332,146 |
| 2024-02-22 | 6,665.95 | 6,721.04 | 6,307.86 | 6,381.32 | 6,169.95 | 591,897 |
| 2024-02-21 | 6,298.68 | 6,647.59 | 6,234.41 | 6,583.31 | 6,365.26 | 1,067,077 |
| 2024-02-20 | 5,977.32 | 6,362.95 | 5,977.32 | 6,298.68 | 6,090.05 | 635,795 |
| 2024-02-19 | 5,830.41 | 6,041.59 | 5,793.68 | 6,014.05 | 5,814.85 | 251,559 |
| 2024-02-16 | 5,701.87 | 5,830.41 | 5,692.68 | 5,812.05 | 5,619.54 | 139,137 |
| 2024-02-15 | 5,756.96 | 5,775.32 | 5,683.50 | 5,701.87 | 5,513.01 | 128,934 |
| 2024-02-14 | 5,729.41 | 5,756.96 | 5,646.78 | 5,738.59 | 5,548.52 | 125,715 |
| 2024-02-13 | 5,711.05 | 5,839.59 | 5,665.14 | 5,729.41 | 5,539.64 | 364,392 |
| 2024-02-08 | 5,931.41 | 6,041.59 | 5,821.23 | 5,821.23 | 5,628.42 | 269,677 |
| 2024-02-07 | 5,968.14 | 5,977.32 | 5,903.87 | 5,940.59 | 5,743.82 | 111,542 |
| 2024-02-06 | 5,940.59 | 6,059.95 | 5,867.14 | 5,949.77 | 5,752.70 | 124,355 |
| 2024-02-05 | 6,014.05 | 6,069.14 | 5,913.05 | 5,940.59 | 5,743.82 | 199,918 |
| 2024-02-02 | 5,885.50 | 6,078.32 | 5,885.50 | 6,050.77 | 5,850.36 | 150,850 |
| 2024-02-01 | 5,949.77 | 6,004.86 | 5,821.23 | 5,885.50 | 5,690.56 | 309,075 |
| 2024-01-31 | 6,087.50 | 6,179.32 | 5,986.50 | 6,004.86 | 5,805.97 | 211,601 |
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.