Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,170.14 | 6,381.32 | 6,160.95 | 6,206.86 | 6,001.28 | 301,644 |
| 2024-01-29 | 6,160.95 | 6,344.59 | 6,105.86 | 6,151.77 | 5,948.01 | 317,169 |
| 2024-01-26 | 6,059.95 | 6,216.04 | 6,014.05 | 6,105.86 | 5,903.62 | 257,880 |
| 2024-01-25 | 6,041.59 | 6,179.32 | 5,913.05 | 6,059.95 | 5,859.23 | 430,249 |
| 2024-01-24 | 6,317.04 | 6,326.23 | 6,069.14 | 6,078.32 | 5,876.99 | 351,938 |
| 2024-01-23 | 6,271.14 | 6,427.22 | 6,243.59 | 6,317.04 | 6,107.81 | 376,164 |
| 2024-01-22 | 6,243.59 | 6,381.32 | 6,225.23 | 6,252.77 | 6,045.66 | 401,846 |
| 2024-01-19 | 6,381.32 | 6,537.41 | 6,151.77 | 6,234.41 | 6,027.91 | 594,638 |
| 2024-01-18 | 6,482.32 | 7,060.77 | 6,335.41 | 6,362.95 | 6,152.20 | 1,636,927 |
| 2024-01-17 | 7,106.67 | 7,115.86 | 6,390.50 | 6,454.77 | 6,240.97 | 1,572,371 |
| 2024-01-16 | 7,207.67 | 8,263.57 | 6,923.04 | 7,161.76 | 6,924.55 | 7,398,745 |
| 2024-01-15 | 7,740.22 | 7,740.22 | 6,904.68 | 7,271.95 | 7,031.08 | 3,157,002 |
| 2024-01-12 | 7,060.77 | 7,088.31 | 6,803.68 | 6,950.58 | 6,720.36 | 699,898 |
| 2024-01-11 | 6,803.68 | 7,244.40 | 6,675.13 | 7,097.49 | 6,862.41 | 1,724,559 |
| 2024-01-10 | 6,629.22 | 6,932.22 | 6,528.22 | 6,822.04 | 6,596.08 | 1,182,981 |
| 2024-01-09 | 6,298.68 | 7,216.86 | 6,298.68 | 6,647.59 | 6,427.40 | 4,446,716 |
| 2024-01-08 | 6,041.59 | 6,372.13 | 5,977.32 | 6,261.95 | 6,054.54 | 1,089,742 |
| 2024-01-05 | 5,949.77 | 6,234.41 | 5,867.14 | 6,041.59 | 5,841.48 | 788,223 |
| 2024-01-04 | 5,968.14 | 5,995.68 | 5,839.59 | 5,949.77 | 5,752.70 | 474,791 |
| 2024-01-03 | 5,775.32 | 5,995.68 | 5,729.41 | 5,940.59 | 5,743.82 | 611,999 |
| 2024-01-02 | 5,619.23 | 5,821.23 | 5,619.23 | 5,802.87 | 5,610.66 | 534,707 |
| 2023-12-28 | 5,509.05 | 5,619.23 | 5,509.05 | 5,600.87 | 5,415.35 | 191,608 |
| 2023-12-27 | 5,490.69 | 5,582.50 | 5,472.32 | 5,509.05 | 5,326.58 | 241,378 |
| 2023-12-26 | 5,527.41 | 5,655.96 | 5,481.50 | 5,490.69 | 5,308.82 | 293,749 |
| 2023-12-22 | 5,499.87 | 5,536.60 | 5,463.14 | 5,499.87 | 5,317.70 | 170,213 |
| 2023-12-21 | 5,527.41 | 5,545.78 | 5,481.50 | 5,499.87 | 5,317.70 | 187,317 |
| 2023-12-20 | 5,527.41 | 5,591.69 | 5,527.41 | 5,554.96 | 5,370.96 | 137,131 |
| 2023-12-19 | 5,472.32 | 5,536.60 | 5,444.78 | 5,527.41 | 5,344.33 | 168,729 |
| 2023-12-18 | 5,545.78 | 5,545.78 | 5,472.32 | 5,499.87 | 5,317.70 | 255,934 |
| 2023-12-15 | 5,554.96 | 5,573.32 | 5,509.05 | 5,554.96 | 5,370.96 | 225,545 |
| 2023-12-14 | 5,591.69 | 5,600.87 | 5,509.05 | 5,536.60 | 5,353.21 | 241,355 |
| 2023-12-13 | 5,619.23 | 5,637.59 | 5,509.05 | 5,527.41 | 5,344.33 | 242,444 |
| 2023-12-12 | 5,683.50 | 5,683.50 | 5,591.69 | 5,619.23 | 5,433.11 | 249,097 |
| 2023-12-11 | 5,692.68 | 5,775.32 | 5,619.23 | 5,646.78 | 5,459.74 | 335,022 |
| 2023-12-08 | 5,711.05 | 5,793.68 | 5,637.59 | 5,711.05 | 5,521.88 | 386,521 |
| 2023-12-07 | 5,830.41 | 5,903.87 | 5,646.78 | 5,738.59 | 5,548.52 | 636,143 |
| 2023-12-06 | 6,362.95 | 6,372.13 | 5,729.41 | 5,784.50 | 5,592.90 | 3,809,384 |
| 2023-12-05 | 5,371.32 | 5,674.32 | 5,371.32 | 5,628.41 | 5,441.99 | 997,911 |
| 2023-12-04 | 5,472.32 | 5,554.96 | 5,408.05 | 5,408.05 | 5,228.92 | 415,374 |
| 2023-12-01 | 5,610.05 | 5,619.23 | 5,435.60 | 5,453.96 | 5,273.31 | 640,699 |
| 2023-11-30 | 5,655.96 | 6,041.59 | 5,564.14 | 5,564.14 | 5,379.84 | 2,788,756 |
| 2023-11-29 | 5,655.96 | 5,692.68 | 5,536.60 | 5,582.50 | 5,397.60 | 400,418 |
| 2023-11-28 | 5,692.68 | 5,775.32 | 5,619.23 | 5,655.96 | 5,468.62 | 552,976 |
| 2023-11-27 | 5,876.32 | 5,913.05 | 5,701.87 | 5,720.23 | 5,530.76 | 775,303 |
| 2023-11-24 | 6,500.68 | 6,822.04 | 5,986.50 | 5,986.50 | 5,788.21 | 8,610,824 |
| 2023-11-23 | 5,573.32 | 5,646.78 | 5,518.23 | 5,564.14 | 5,379.84 | 257,993 |
| 2023-11-22 | 5,591.69 | 5,610.05 | 5,545.78 | 5,554.96 | 5,370.96 | 79,755 |
| 2023-11-21 | 5,536.60 | 5,729.41 | 5,527.41 | 5,582.50 | 5,397.60 | 205,865 |
| 2023-11-20 | 5,444.78 | 5,554.96 | 5,444.78 | 5,527.41 | 5,344.33 | 90,172 |
| 2023-11-17 | 5,509.05 | 5,527.41 | 5,417.23 | 5,490.69 | 5,308.82 | 63,717 |
| 2023-11-16 | 5,444.78 | 5,527.41 | 5,426.41 | 5,499.87 | 5,317.70 | 69,810 |
| 2023-11-15 | 5,518.23 | 5,582.50 | 5,380.51 | 5,444.78 | 5,264.43 | 213,992 |
| 2023-11-14 | 5,490.69 | 5,582.50 | 5,472.32 | 5,499.87 | 5,317.70 | 61,007 |
| 2023-11-13 | 5,536.60 | 5,610.05 | 5,490.69 | 5,536.60 | 5,353.21 | 55,981 |
| 2023-11-10 | 5,536.60 | 5,619.23 | 5,472.32 | 5,536.60 | 5,353.21 | 35,473 |
| 2023-11-09 | 5,692.68 | 5,701.87 | 5,545.78 | 5,573.32 | 5,388.72 | 57,692 |
| 2023-11-08 | 5,655.96 | 5,747.78 | 5,600.87 | 5,692.68 | 5,504.13 | 93,742 |
| 2023-11-07 | 5,527.41 | 5,619.23 | 5,527.41 | 5,610.05 | 5,424.23 | 100,504 |
| 2023-11-06 | 5,554.96 | 5,591.69 | 5,490.69 | 5,564.14 | 5,379.84 | 82,562 |
| 2023-11-03 | 5,334.60 | 5,536.60 | 5,334.60 | 5,499.87 | 5,317.70 | 94,017 |
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.