Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,307.05 | 5,352.96 | 5,215.23 | 5,325.41 | 5,149.02 | 61,390 |
| 2023-11-01 | 5,224.42 | 5,288.69 | 5,206.05 | 5,215.23 | 5,042.49 | 34,599 |
| 2023-10-31 | 5,352.96 | 5,417.23 | 5,206.05 | 5,215.23 | 5,042.49 | 78,239 |
| 2023-10-30 | 5,251.96 | 5,398.87 | 5,242.78 | 5,352.96 | 5,175.66 | 74,862 |
| 2023-10-27 | 5,132.60 | 5,518.23 | 5,114.23 | 5,325.41 | 5,149.02 | 192,129 |
| 2023-10-26 | 5,261.14 | 5,279.51 | 5,141.78 | 5,150.96 | 4,980.35 | 78,763 |
| 2023-10-25 | 5,178.51 | 5,371.32 | 5,169.33 | 5,288.69 | 5,113.51 | 103,421 |
| 2023-10-24 | 5,114.23 | 5,215.23 | 5,013.24 | 5,178.51 | 5,006.98 | 119,704 |
| 2023-10-23 | 5,040.78 | 5,215.23 | 5,040.78 | 5,114.23 | 4,944.84 | 60,857 |
| 2023-10-20 | 5,215.23 | 5,270.32 | 5,095.87 | 5,123.42 | 4,953.72 | 158,139 |
| 2023-10-19 | 5,343.78 | 5,426.41 | 5,270.32 | 5,288.69 | 5,113.51 | 90,346 |
| 2023-10-18 | 5,481.50 | 5,509.05 | 5,417.23 | 5,426.41 | 5,246.68 | 88,930 |
| 2023-10-17 | 5,499.87 | 5,573.32 | 5,499.87 | 5,509.05 | 5,326.58 | 60,617 |
| 2023-10-16 | 5,545.78 | 5,600.87 | 5,481.50 | 5,509.05 | 5,326.58 | 67,179 |
| 2023-10-13 | 5,573.32 | 5,628.41 | 5,554.96 | 5,564.14 | 5,379.84 | 47,550 |
| 2023-10-12 | 5,610.05 | 5,665.14 | 5,582.50 | 5,628.41 | 5,441.99 | 41,951 |
| 2023-10-11 | 5,554.96 | 5,674.32 | 5,554.96 | 5,610.05 | 5,424.23 | 46,125 |
| 2023-10-10 | 5,600.87 | 5,674.32 | 5,518.23 | 5,591.69 | 5,406.47 | 80,243 |
| 2023-10-06 | 5,518.23 | 5,646.78 | 5,518.23 | 5,591.69 | 5,406.47 | 52,685 |
| 2023-10-05 | 5,619.23 | 5,674.32 | 5,536.60 | 5,536.60 | 5,353.21 | 105,417 |
| 2023-10-04 | 5,701.87 | 5,793.68 | 5,610.05 | 5,619.23 | 5,433.11 | 125,418 |
| 2023-09-27 | 5,582.50 | 5,729.41 | 5,582.50 | 5,701.87 | 5,513.01 | 56,840 |
| 2023-09-26 | 5,619.23 | 5,692.68 | 5,619.23 | 5,637.59 | 5,450.86 | 50,942 |
| 2023-09-25 | 5,683.50 | 5,766.14 | 5,646.78 | 5,646.78 | 5,459.74 | 102,914 |
| 2023-09-22 | 5,692.68 | 5,830.41 | 5,692.68 | 5,729.41 | 5,539.64 | 77,750 |
| 2023-09-21 | 5,913.05 | 5,931.41 | 5,775.32 | 5,793.68 | 5,601.78 | 135,829 |
| 2023-09-20 | 5,986.50 | 5,986.50 | 5,867.14 | 5,913.05 | 5,717.19 | 108,312 |
| 2023-09-19 | 6,124.23 | 6,151.77 | 5,968.14 | 5,977.32 | 5,779.34 | 125,846 |
| 2023-09-18 | 6,041.59 | 6,160.95 | 6,041.59 | 6,124.23 | 5,921.38 | 81,685 |
| 2023-09-15 | 6,115.05 | 6,179.32 | 6,059.95 | 6,059.95 | 5,859.23 | 172,321 |
| 2023-09-14 | 6,216.04 | 6,261.95 | 6,004.86 | 6,115.05 | 5,912.50 | 440,131 |
| 2023-09-13 | 6,399.68 | 6,445.59 | 6,188.50 | 6,216.04 | 6,010.15 | 102,780 |
| 2023-09-12 | 6,445.59 | 6,528.22 | 6,390.50 | 6,399.68 | 6,187.71 | 107,517 |
| 2023-09-11 | 6,344.59 | 6,528.22 | 6,261.95 | 6,436.41 | 6,223.22 | 171,962 |
| 2023-09-08 | 6,160.95 | 6,610.86 | 6,105.86 | 6,326.23 | 6,116.68 | 189,725 |
| 2023-09-07 | 6,317.04 | 6,418.04 | 6,160.95 | 6,160.95 | 5,956.89 | 100,360 |
| 2023-09-06 | 6,151.77 | 6,436.41 | 6,142.59 | 6,307.86 | 6,098.93 | 166,010 |
| 2023-09-05 | 6,133.41 | 6,216.04 | 6,133.41 | 6,142.59 | 5,939.13 | 56,355 |
| 2023-09-04 | 6,133.41 | 6,216.04 | 6,124.23 | 6,142.59 | 5,939.13 | 58,588 |
| 2023-09-01 | 6,234.41 | 6,317.04 | 6,142.59 | 6,142.59 | 5,939.13 | 80,100 |
| 2023-08-31 | 6,234.41 | 6,298.68 | 6,188.50 | 6,197.68 | 5,992.40 | 69,412 |
| 2023-08-30 | 6,206.86 | 6,261.95 | 6,197.68 | 6,197.68 | 5,992.40 | 62,502 |
| 2023-08-29 | 6,133.41 | 6,289.50 | 6,133.41 | 6,216.04 | 6,010.15 | 53,138 |
| 2023-08-28 | 6,124.23 | 6,188.50 | 6,105.86 | 6,170.14 | 5,965.77 | 64,110 |
| 2023-08-25 | 6,133.41 | 6,206.86 | 6,115.05 | 6,160.95 | 5,956.89 | 63,113 |
| 2023-08-24 | 6,151.77 | 6,234.41 | 6,133.41 | 6,133.41 | 5,930.25 | 68,383 |
| 2023-08-23 | 6,206.86 | 6,298.68 | 6,151.77 | 6,151.77 | 5,948.01 | 104,889 |
| 2023-08-22 | 6,216.04 | 6,326.23 | 6,179.32 | 6,225.23 | 6,019.03 | 61,940 |
| 2023-08-21 | 6,188.50 | 6,326.23 | 6,188.50 | 6,216.04 | 6,010.15 | 41,626 |
| 2023-08-18 | 6,179.32 | 6,326.23 | 6,151.77 | 6,225.23 | 6,019.03 | 81,576 |
| 2023-08-17 | 6,243.59 | 6,390.50 | 6,188.50 | 6,280.32 | 6,072.30 | 75,140 |
| 2023-08-16 | 6,528.22 | 6,592.50 | 6,381.32 | 6,390.50 | 6,178.83 | 110,312 |
| 2023-08-14 | 6,519.04 | 6,638.41 | 6,463.95 | 6,601.68 | 6,383.01 | 102,568 |
| 2023-08-11 | 6,610.86 | 6,656.77 | 6,500.68 | 6,537.41 | 6,320.87 | 102,836 |
| 2023-08-10 | 6,491.50 | 6,675.13 | 6,418.04 | 6,620.04 | 6,400.77 | 186,595 |
| 2023-08-09 | 6,234.41 | 6,500.68 | 6,197.68 | 6,491.50 | 6,276.48 | 194,015 |
| 2023-08-08 | 6,307.86 | 6,381.32 | 6,160.95 | 6,225.23 | 6,019.03 | 97,896 |
| 2023-08-07 | 6,271.14 | 6,418.04 | 6,252.77 | 6,307.86 | 6,098.93 | 72,628 |
| 2023-08-04 | 6,408.86 | 6,418.04 | 6,216.04 | 6,307.86 | 6,098.93 | 74,577 |
| 2023-08-03 | 6,096.68 | 6,408.86 | 6,078.32 | 6,326.23 | 6,116.68 | 194,120 |
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.