Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,446.40 | 7,501.49 | 7,336.22 | 7,372.95 | 7,128.73 | 67,734 |
| 2023-05-04 | 7,180.13 | 7,418.85 | 7,180.13 | 7,354.58 | 7,110.98 | 84,778 |
| 2023-05-03 | 7,244.40 | 7,354.58 | 7,226.04 | 7,226.04 | 6,986.69 | 95,685 |
| 2023-05-02 | 7,345.40 | 7,510.67 | 7,244.40 | 7,336.22 | 7,093.22 | 177,187 |
| 2023-04-28 | 7,345.40 | 7,382.13 | 7,262.76 | 7,345.40 | 7,102.10 | 83,226 |
| 2023-04-27 | 7,281.13 | 7,354.58 | 7,170.95 | 7,317.85 | 7,075.47 | 78,196 |
| 2023-04-26 | 7,161.76 | 7,354.58 | 7,161.76 | 7,317.85 | 7,075.47 | 83,744 |
| 2023-04-25 | 7,308.67 | 7,382.13 | 7,226.04 | 7,226.04 | 6,986.69 | 118,181 |
| 2023-04-24 | 7,345.40 | 7,446.40 | 7,281.13 | 7,336.22 | 7,093.22 | 125,373 |
| 2023-04-21 | 7,437.22 | 7,547.40 | 7,400.49 | 7,418.85 | 7,173.12 | 126,558 |
| 2023-04-20 | 7,712.67 | 7,712.67 | 7,483.13 | 7,492.31 | 7,244.14 | 186,270 |
| 2023-04-19 | 7,776.94 | 7,832.03 | 7,694.31 | 7,712.67 | 7,457.21 | 155,853 |
| 2023-04-18 | 7,868.76 | 7,933.03 | 7,749.40 | 7,859.58 | 7,599.25 | 149,214 |
| 2023-04-17 | 7,813.67 | 8,015.67 | 7,813.67 | 7,850.40 | 7,590.37 | 236,359 |
| 2023-04-14 | 7,721.85 | 7,923.85 | 7,694.31 | 7,804.49 | 7,545.98 | 354,367 |
| 2023-04-13 | 7,630.03 | 7,740.22 | 7,529.03 | 7,685.12 | 7,430.57 | 174,731 |
| 2023-04-12 | 7,409.67 | 7,620.85 | 7,391.31 | 7,620.85 | 7,368.43 | 156,965 |
| 2023-04-11 | 7,308.67 | 7,464.76 | 7,216.86 | 7,437.22 | 7,190.88 | 151,730 |
| 2023-04-10 | 7,483.13 | 7,501.49 | 7,290.31 | 7,336.22 | 7,093.22 | 145,234 |
| 2023-04-07 | 7,685.12 | 7,685.12 | 7,446.40 | 7,501.49 | 7,253.02 | 98,873 |
| 2023-04-06 | 7,538.22 | 7,804.49 | 7,519.85 | 7,547.40 | 7,297.41 | 194,574 |
| 2023-04-05 | 7,483.13 | 7,712.67 | 7,437.22 | 7,538.22 | 7,288.53 | 183,772 |
| 2023-04-04 | 7,336.22 | 7,529.03 | 7,290.31 | 7,492.31 | 7,244.14 | 176,853 |
| 2023-04-03 | 7,354.58 | 7,418.85 | 7,262.76 | 7,336.22 | 7,093.22 | 109,977 |
| 2023-03-31 | 7,354.58 | 7,372.95 | 7,308.67 | 7,354.58 | 7,110.98 | 72,145 |
| 2023-03-30 | 7,382.13 | 7,437.22 | 7,262.76 | 7,363.76 | 7,119.86 | 119,315 |
| 2023-03-29 | 7,363.76 | 7,372.95 | 7,271.95 | 7,308.67 | 7,066.59 | 63,117 |
| 2023-03-28 | 7,161.76 | 7,382.13 | 7,152.58 | 7,345.40 | 7,102.10 | 117,424 |
| 2023-03-27 | 7,226.04 | 7,271.95 | 7,069.95 | 7,226.04 | 6,986.69 | 174,030 |
| 2023-03-24 | 7,290.31 | 7,327.04 | 7,207.67 | 7,226.04 | 6,986.69 | 68,072 |
| 2023-03-23 | 7,345.40 | 7,354.58 | 7,216.86 | 7,308.67 | 7,066.59 | 79,397 |
| 2023-03-22 | 7,271.95 | 7,428.04 | 7,125.04 | 7,382.13 | 7,137.61 | 173,528 |
| 2023-03-21 | 7,253.58 | 7,299.49 | 7,069.95 | 7,198.49 | 6,960.06 | 95,874 |
| 2023-03-20 | 7,088.31 | 7,281.13 | 7,088.31 | 7,253.58 | 7,013.33 | 76,232 |
| 2023-03-17 | 6,978.13 | 7,226.04 | 6,941.40 | 7,134.22 | 6,897.92 | 157,468 |
| 2023-03-16 | 6,959.77 | 7,125.04 | 6,840.40 | 6,941.40 | 6,711.49 | 122,009 |
| 2023-03-15 | 7,042.40 | 7,189.31 | 7,005.68 | 7,005.68 | 6,773.63 | 97,341 |
| 2023-03-14 | 7,207.67 | 7,299.49 | 7,014.86 | 7,014.86 | 6,782.51 | 106,237 |
| 2023-03-13 | 7,253.58 | 7,327.04 | 7,115.86 | 7,290.31 | 7,048.84 | 100,669 |
| 2023-03-10 | 7,372.95 | 7,428.04 | 7,262.76 | 7,271.95 | 7,031.08 | 120,889 |
| 2023-03-09 | 7,519.85 | 7,556.58 | 7,418.85 | 7,437.22 | 7,190.88 | 85,736 |
| 2023-03-08 | 7,694.31 | 7,694.31 | 7,510.67 | 7,510.67 | 7,261.90 | 124,151 |
| 2023-03-07 | 7,501.49 | 7,776.94 | 7,501.49 | 7,703.49 | 7,448.33 | 225,027 |
| 2023-03-06 | 7,630.03 | 7,648.40 | 7,391.31 | 7,501.49 | 7,253.02 | 224,678 |
| 2023-03-03 | 7,675.94 | 7,712.67 | 7,584.13 | 7,630.03 | 7,377.31 | 113,718 |
| 2023-03-02 | 7,630.03 | 7,712.67 | 7,593.31 | 7,620.85 | 7,368.43 | 115,148 |
| 2023-02-28 | 7,675.94 | 7,731.03 | 7,630.03 | 7,630.03 | 7,377.31 | 142,708 |
| 2023-02-27 | 7,905.49 | 7,997.30 | 7,639.22 | 7,657.58 | 7,403.94 | 224,225 |
| 2023-02-24 | 8,236.03 | 8,236.03 | 7,978.94 | 7,997.30 | 7,732.41 | 230,260 |
| 2023-02-23 | 8,245.21 | 8,483.94 | 8,217.67 | 8,245.21 | 7,972.11 | 122,284 |
| 2023-02-22 | 8,382.94 | 8,401.30 | 8,254.39 | 8,263.57 | 7,989.86 | 183,393 |
| 2023-02-21 | 8,539.03 | 8,594.12 | 8,465.57 | 8,493.12 | 8,211.80 | 85,331 |
| 2023-02-20 | 8,355.39 | 8,649.21 | 8,355.39 | 8,557.39 | 8,273.95 | 200,121 |
| 2023-02-17 | 8,291.12 | 8,428.85 | 8,245.21 | 8,373.76 | 8,096.40 | 101,718 |
| 2023-02-16 | 8,281.94 | 8,502.30 | 8,281.94 | 8,373.76 | 8,096.40 | 163,376 |
| 2023-02-15 | 8,428.85 | 8,493.12 | 8,254.39 | 8,263.57 | 7,989.86 | 145,325 |
| 2023-02-14 | 8,410.48 | 8,529.85 | 8,410.48 | 8,410.48 | 8,131.91 | 91,194 |
| 2023-02-13 | 8,502.30 | 8,539.03 | 8,327.85 | 8,392.12 | 8,114.15 | 138,840 |
| 2023-02-10 | 8,557.39 | 8,621.66 | 8,410.48 | 8,419.66 | 8,140.78 | 137,509 |
| 2023-02-09 | 8,612.48 | 8,704.30 | 8,584.94 | 8,594.12 | 8,309.46 | 140,124 |
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.