Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,307.86 | 6,307.86 | 6,096.68 | 6,151.77 | 5,948.01 | 81,392 |
| 2023-08-01 | 6,124.23 | 6,289.50 | 6,124.23 | 6,243.59 | 6,036.79 | 100,662 |
| 2023-07-31 | 6,115.05 | 6,197.68 | 6,069.14 | 6,124.23 | 5,921.38 | 72,151 |
| 2023-07-28 | 5,995.68 | 6,197.68 | 5,968.14 | 6,115.05 | 5,912.50 | 67,777 |
| 2023-07-27 | 5,619.23 | 6,078.32 | 5,619.23 | 6,023.23 | 5,823.72 | 156,768 |
| 2023-07-26 | 6,096.68 | 6,188.50 | 5,665.14 | 5,683.50 | 5,495.25 | 388,272 |
| 2023-07-25 | 6,216.04 | 6,271.14 | 6,078.32 | 6,096.68 | 5,894.74 | 181,413 |
| 2023-07-24 | 6,473.13 | 6,482.32 | 6,243.59 | 6,271.14 | 6,063.42 | 228,772 |
| 2023-07-21 | 6,344.59 | 6,564.95 | 6,335.41 | 6,454.77 | 6,240.97 | 184,369 |
| 2023-07-20 | 6,335.41 | 6,463.95 | 6,326.23 | 6,335.41 | 6,125.56 | 74,333 |
| 2023-07-19 | 6,353.77 | 6,473.13 | 6,261.95 | 6,344.59 | 6,134.44 | 109,172 |
| 2023-07-18 | 6,390.50 | 6,445.59 | 6,307.86 | 6,307.86 | 6,098.93 | 106,939 |
| 2023-07-17 | 6,427.22 | 6,463.95 | 6,381.32 | 6,408.86 | 6,196.58 | 77,209 |
| 2023-07-14 | 6,463.95 | 6,491.50 | 6,418.04 | 6,427.22 | 6,214.34 | 72,259 |
| 2023-07-13 | 6,482.32 | 6,647.59 | 6,436.41 | 6,463.95 | 6,249.85 | 120,810 |
| 2023-07-12 | 6,509.86 | 6,519.04 | 6,399.68 | 6,482.32 | 6,267.60 | 106,792 |
| 2023-07-11 | 6,390.50 | 6,509.86 | 6,362.95 | 6,509.86 | 6,294.24 | 80,721 |
| 2023-07-10 | 6,372.13 | 6,454.77 | 6,353.77 | 6,362.95 | 6,152.20 | 53,571 |
| 2023-07-07 | 6,335.41 | 6,482.32 | 6,317.04 | 6,427.22 | 6,214.34 | 84,918 |
| 2023-07-06 | 6,445.59 | 6,482.32 | 6,381.32 | 6,399.68 | 6,187.71 | 93,985 |
| 2023-07-05 | 6,473.13 | 6,537.41 | 6,454.77 | 6,491.50 | 6,276.48 | 53,247 |
| 2023-07-04 | 6,574.13 | 6,610.86 | 6,491.50 | 6,491.50 | 6,276.48 | 56,209 |
| 2023-07-03 | 6,583.31 | 6,656.77 | 6,574.13 | 6,592.50 | 6,374.14 | 47,786 |
| 2023-06-30 | 6,574.13 | 6,693.50 | 6,574.13 | 6,583.31 | 6,365.26 | 47,338 |
| 2023-06-29 | 6,711.86 | 6,730.22 | 6,610.86 | 6,629.22 | 6,409.65 | 43,820 |
| 2023-06-28 | 6,647.59 | 6,721.04 | 6,564.95 | 6,711.86 | 6,489.55 | 70,115 |
| 2023-06-27 | 6,574.13 | 6,629.22 | 6,519.04 | 6,629.22 | 6,409.65 | 56,979 |
| 2023-06-26 | 6,418.04 | 6,592.50 | 6,353.77 | 6,564.95 | 6,347.50 | 92,103 |
| 2023-06-23 | 6,583.31 | 6,583.31 | 6,399.68 | 6,445.59 | 6,232.09 | 110,115 |
| 2023-06-22 | 6,574.13 | 6,629.22 | 6,509.86 | 6,537.41 | 6,320.87 | 78,872 |
| 2023-06-21 | 6,592.50 | 6,665.95 | 6,583.31 | 6,601.68 | 6,383.01 | 73,090 |
| 2023-06-20 | 6,610.86 | 6,693.50 | 6,610.86 | 6,647.59 | 6,427.40 | 59,113 |
| 2023-06-19 | 6,665.95 | 6,675.13 | 6,610.86 | 6,638.41 | 6,418.52 | 80,805 |
| 2023-06-16 | 6,574.13 | 6,693.50 | 6,574.13 | 6,665.95 | 6,445.16 | 119,445 |
| 2023-06-15 | 6,867.95 | 6,877.13 | 6,528.22 | 6,610.86 | 6,391.89 | 305,638 |
| 2023-06-14 | 6,913.86 | 6,923.04 | 6,803.68 | 6,831.22 | 6,604.95 | 164,717 |
| 2023-06-13 | 7,014.86 | 7,024.04 | 6,895.49 | 6,913.86 | 6,684.85 | 182,990 |
| 2023-06-12 | 7,042.40 | 7,069.95 | 6,950.58 | 6,996.49 | 6,764.75 | 99,017 |
| 2023-06-09 | 7,088.31 | 7,134.22 | 7,024.04 | 7,042.40 | 6,809.14 | 172,644 |
| 2023-06-08 | 7,106.67 | 7,134.22 | 7,079.13 | 7,079.13 | 6,844.65 | 58,119 |
| 2023-06-07 | 7,152.58 | 7,170.95 | 7,106.67 | 7,106.67 | 6,871.28 | 118,921 |
| 2023-06-05 | 7,152.58 | 7,180.13 | 7,125.04 | 7,152.58 | 6,915.67 | 55,765 |
| 2023-06-02 | 7,180.13 | 7,180.13 | 7,125.04 | 7,134.22 | 6,897.92 | 55,314 |
| 2023-06-01 | 7,069.95 | 7,161.76 | 7,060.77 | 7,134.22 | 6,897.92 | 70,440 |
| 2023-05-31 | 7,180.13 | 7,180.13 | 7,069.95 | 7,069.95 | 6,835.77 | 107,600 |
| 2023-05-30 | 7,152.58 | 7,161.76 | 7,079.13 | 7,115.86 | 6,880.16 | 78,847 |
| 2023-05-26 | 7,143.40 | 7,152.58 | 7,069.95 | 7,115.86 | 6,880.16 | 94,661 |
| 2023-05-25 | 7,290.31 | 7,418.85 | 7,088.31 | 7,115.86 | 6,880.16 | 220,449 |
| 2023-05-24 | 7,253.58 | 7,345.40 | 7,244.40 | 7,290.31 | 7,048.84 | 81,459 |
| 2023-05-23 | 7,180.13 | 7,308.67 | 7,180.13 | 7,281.13 | 7,039.96 | 81,089 |
| 2023-05-22 | 7,115.86 | 7,244.40 | 7,106.67 | 7,207.67 | 6,968.94 | 81,800 |
| 2023-05-19 | 7,143.40 | 7,180.13 | 7,115.86 | 7,125.04 | 6,889.04 | 157,627 |
| 2023-05-18 | 7,189.31 | 7,207.67 | 7,134.22 | 7,143.40 | 6,906.79 | 87,994 |
| 2023-05-17 | 7,152.58 | 7,244.40 | 7,125.04 | 7,152.58 | 6,915.67 | 60,412 |
| 2023-05-16 | 7,189.31 | 7,253.58 | 7,152.58 | 7,152.58 | 6,915.67 | 104,238 |
| 2023-05-15 | 7,299.49 | 7,299.49 | 7,180.13 | 7,207.67 | 6,968.94 | 52,267 |
| 2023-05-12 | 7,308.67 | 7,354.58 | 7,226.04 | 7,244.40 | 7,004.45 | 85,336 |
| 2023-05-11 | 7,363.76 | 7,391.31 | 7,308.67 | 7,354.58 | 7,110.98 | 61,274 |
| 2023-05-10 | 7,327.04 | 7,418.85 | 7,253.58 | 7,354.58 | 7,110.98 | 65,236 |
| 2023-05-09 | 7,308.67 | 7,409.67 | 7,308.67 | 7,345.40 | 7,102.10 | 71,840 |
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.