Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,575.75 | 8,676.75 | 8,557.39 | 8,630.84 | 8,344.97 | 176,233 |
| 2023-02-07 | 8,621.66 | 8,630.84 | 8,529.85 | 8,557.39 | 8,273.95 | 129,656 |
| 2023-02-06 | 8,584.94 | 8,667.57 | 8,493.12 | 8,529.85 | 8,247.32 | 165,890 |
| 2023-02-03 | 8,621.66 | 8,640.03 | 8,539.03 | 8,584.94 | 8,300.58 | 124,542 |
| 2023-02-02 | 8,584.94 | 8,612.48 | 8,502.30 | 8,594.12 | 8,309.46 | 194,579 |
| 2023-02-01 | 8,502.30 | 8,621.66 | 8,401.30 | 8,483.94 | 8,202.93 | 288,816 |
| 2023-01-31 | 8,309.48 | 8,529.85 | 8,272.76 | 8,520.66 | 8,238.44 | 301,298 |
| 2023-01-30 | 8,318.67 | 8,428.85 | 8,318.67 | 8,337.03 | 8,060.89 | 161,980 |
| 2023-01-27 | 8,263.57 | 8,300.30 | 8,217.67 | 8,291.12 | 8,016.50 | 101,178 |
| 2023-01-26 | 8,199.30 | 8,263.57 | 8,171.76 | 8,226.85 | 7,954.35 | 89,614 |
| 2023-01-25 | 8,217.67 | 8,254.39 | 8,153.39 | 8,226.85 | 7,954.35 | 111,438 |
| 2023-01-20 | 8,089.12 | 8,199.30 | 8,089.12 | 8,171.76 | 7,901.09 | 83,961 |
| 2023-01-19 | 7,988.12 | 8,135.03 | 7,988.12 | 8,079.94 | 7,812.31 | 89,617 |
| 2023-01-18 | 8,135.03 | 8,162.58 | 8,052.39 | 8,061.58 | 7,794.56 | 133,981 |
| 2023-01-17 | 8,346.21 | 8,355.39 | 8,116.67 | 8,125.85 | 7,856.70 | 278,773 |
| 2023-01-16 | 8,272.76 | 8,382.94 | 8,217.67 | 8,346.21 | 8,069.76 | 177,162 |
| 2023-01-13 | 8,465.57 | 8,465.57 | 8,272.76 | 8,281.94 | 8,007.62 | 210,591 |
| 2023-01-12 | 8,401.30 | 8,438.03 | 8,309.48 | 8,373.76 | 8,096.40 | 177,241 |
| 2023-01-11 | 8,318.67 | 8,410.48 | 8,318.67 | 8,364.57 | 8,087.52 | 144,690 |
| 2023-01-10 | 8,438.03 | 8,438.03 | 8,272.76 | 8,318.67 | 8,043.13 | 211,204 |
| 2023-01-09 | 8,438.03 | 8,483.94 | 8,318.67 | 8,438.03 | 8,158.54 | 171,565 |
| 2023-01-06 | 8,401.30 | 8,456.39 | 8,263.57 | 8,318.67 | 8,043.13 | 214,510 |
| 2023-01-05 | 8,447.21 | 8,539.03 | 8,327.85 | 8,337.03 | 8,060.89 | 216,775 |
| 2023-01-04 | 8,190.12 | 8,520.66 | 8,180.94 | 8,428.85 | 8,149.66 | 353,418 |
| 2023-01-03 | 8,309.48 | 8,557.39 | 8,052.39 | 8,254.39 | 7,980.99 | 630,895 |
| 2023-01-02 | 8,162.58 | 8,584.94 | 8,153.39 | 8,318.67 | 8,043.13 | 676,341 |
| 2022-12-29 | 8,364.57 | 8,382.94 | 7,978.94 | 8,034.03 | 7,767.92 | 370,170 |
| 2022-12-28 | 8,355.39 | 8,621.66 | 8,309.48 | 8,318.67 | 8,043.13 | 238,573 |
| 2022-12-27 | 8,318.67 | 8,447.21 | 8,272.76 | 8,355.39 | 7,981.95 | 298,495 |
| 2022-12-26 | 8,548.21 | 9,071.57 | 8,291.12 | 8,309.48 | 7,938.10 | 1,499,772 |
| 2022-12-23 | 8,630.84 | 8,722.66 | 8,548.21 | 8,548.21 | 8,166.15 | 270,680 |
| 2022-12-22 | 8,915.48 | 8,915.48 | 8,741.03 | 8,741.03 | 8,350.35 | 363,901 |
| 2022-12-21 | 8,621.66 | 8,906.30 | 8,447.21 | 8,878.75 | 8,481.92 | 640,329 |
| 2022-12-20 | 8,557.39 | 8,750.21 | 8,410.48 | 8,584.94 | 8,201.24 | 474,567 |
| 2022-12-19 | 8,786.93 | 8,869.57 | 8,502.30 | 8,557.39 | 8,174.92 | 511,562 |
| 2022-12-16 | 8,676.75 | 8,832.84 | 8,575.75 | 8,731.84 | 8,341.58 | 702,154 |
| 2022-12-15 | 8,630.84 | 8,842.03 | 8,575.75 | 8,685.94 | 8,297.72 | 774,872 |
| 2022-12-14 | 8,832.84 | 8,933.84 | 8,483.94 | 8,594.12 | 8,210.01 | 1,234,371 |
| 2022-12-13 | 8,346.21 | 8,943.02 | 8,337.03 | 8,676.75 | 8,288.95 | 4,331,748 |
| 2022-12-12 | 7,887.12 | 8,373.76 | 7,850.40 | 8,226.85 | 7,859.15 | 1,343,977 |
| 2022-12-09 | 7,630.03 | 7,923.85 | 7,574.94 | 7,813.67 | 7,464.44 | 608,445 |
| 2022-12-08 | 7,529.03 | 7,933.03 | 7,510.67 | 7,630.03 | 7,289.01 | 1,033,360 |
| 2022-12-07 | 7,437.22 | 7,795.31 | 7,372.95 | 7,492.31 | 7,157.44 | 595,318 |
| 2022-12-06 | 7,501.49 | 7,574.94 | 7,428.04 | 7,464.76 | 7,131.13 | 127,699 |
| 2022-12-05 | 7,418.85 | 7,538.22 | 7,418.85 | 7,492.31 | 7,157.44 | 152,932 |
| 2022-12-02 | 7,437.22 | 7,473.94 | 7,345.40 | 7,391.31 | 7,060.96 | 148,774 |
| 2022-12-01 | 7,464.76 | 7,538.22 | 7,418.85 | 7,428.04 | 7,096.04 | 161,616 |
| 2022-11-30 | 7,262.76 | 7,428.04 | 7,262.76 | 7,382.13 | 7,052.19 | 135,426 |
| 2022-11-29 | 7,161.76 | 7,336.22 | 7,161.76 | 7,290.31 | 6,964.47 | 70,161 |
| 2022-11-28 | 7,262.76 | 7,290.31 | 7,170.95 | 7,235.22 | 6,911.84 | 105,771 |
| 2022-11-25 | 7,354.58 | 7,382.13 | 7,271.95 | 7,290.31 | 6,964.47 | 91,843 |
| 2022-11-24 | 7,354.58 | 7,418.85 | 7,336.22 | 7,345.40 | 7,017.10 | 87,506 |
| 2022-11-23 | 7,336.22 | 7,620.85 | 7,271.95 | 7,336.22 | 7,008.33 | 396,355 |
| 2022-11-22 | 7,354.58 | 7,400.49 | 7,216.86 | 7,216.86 | 6,894.30 | 113,142 |
| 2022-11-21 | 7,455.58 | 7,529.03 | 7,271.95 | 7,271.95 | 6,946.93 | 195,045 |
| 2022-11-18 | 7,409.67 | 7,666.76 | 7,409.67 | 7,455.58 | 7,122.36 | 409,525 |
| 2022-11-17 | 7,510.67 | 7,620.85 | 7,400.49 | 7,409.67 | 7,078.50 | 179,649 |
| 2022-11-16 | 7,703.49 | 7,758.58 | 7,538.22 | 7,565.76 | 7,227.61 | 205,624 |
| 2022-11-15 | 7,391.31 | 7,703.49 | 7,391.31 | 7,666.76 | 7,324.10 | 269,039 |
| 2022-11-14 | 7,354.58 | 7,547.40 | 7,354.58 | 7,437.22 | 7,104.82 | 267,709 |
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.