Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,455.58 | 7,455.58 | 7,271.95 | 7,345.40 | 7,017.10 | 197,038 |
| 2022-11-10 | 7,161.76 | 7,290.31 | 7,106.67 | 7,189.31 | 6,867.99 | 110,663 |
| 2022-11-09 | 7,308.67 | 7,464.76 | 7,226.04 | 7,235.22 | 6,911.84 | 251,739 |
| 2022-11-08 | 7,097.49 | 7,216.86 | 7,097.49 | 7,180.13 | 6,859.22 | 138,407 |
| 2022-11-07 | 7,014.86 | 7,492.31 | 6,978.13 | 7,060.77 | 6,745.19 | 317,196 |
| 2022-11-04 | 6,987.31 | 7,014.86 | 6,867.95 | 7,014.86 | 6,701.33 | 98,092 |
| 2022-11-03 | 6,978.13 | 7,060.77 | 6,923.04 | 6,978.13 | 6,666.25 | 105,176 |
| 2022-11-02 | 7,152.58 | 7,216.86 | 7,024.04 | 7,115.86 | 6,797.82 | 169,754 |
| 2022-11-01 | 6,987.31 | 7,226.04 | 6,923.04 | 7,134.22 | 6,815.36 | 363,944 |
| 2022-10-31 | 6,886.31 | 7,832.03 | 6,822.04 | 6,932.22 | 6,622.39 | 1,169,201 |
| 2022-10-28 | 6,840.40 | 6,932.22 | 6,803.68 | 6,831.22 | 6,525.90 | 65,791 |
| 2022-10-27 | 6,877.13 | 6,959.77 | 6,840.40 | 6,867.95 | 6,560.99 | 120,844 |
| 2022-10-26 | 6,895.49 | 6,904.68 | 6,812.86 | 6,822.04 | 6,517.13 | 71,993 |
| 2022-10-25 | 6,766.95 | 6,932.22 | 6,766.95 | 6,877.13 | 6,569.76 | 95,658 |
| 2022-10-24 | 6,803.68 | 6,941.40 | 6,748.59 | 6,766.95 | 6,464.50 | 109,615 |
| 2022-10-21 | 6,757.77 | 6,849.59 | 6,711.86 | 6,721.04 | 6,420.65 | 61,620 |
| 2022-10-20 | 6,785.31 | 6,867.95 | 6,757.77 | 6,794.49 | 6,490.82 | 55,813 |
| 2022-10-19 | 6,858.77 | 6,959.77 | 6,785.31 | 6,794.49 | 6,490.82 | 136,921 |
| 2022-10-18 | 6,721.04 | 6,923.04 | 6,711.86 | 6,867.95 | 6,560.99 | 190,661 |
| 2022-10-17 | 6,528.22 | 6,702.68 | 6,436.41 | 6,702.68 | 6,403.10 | 107,244 |
| 2022-10-14 | 6,335.41 | 6,647.59 | 6,271.14 | 6,592.50 | 6,297.85 | 313,934 |
| 2022-10-13 | 6,473.13 | 6,574.13 | 6,243.59 | 6,243.59 | 5,964.54 | 334,032 |
| 2022-10-12 | 6,436.41 | 6,592.50 | 6,427.22 | 6,528.22 | 6,236.45 | 148,795 |
| 2022-10-11 | 6,721.04 | 6,748.59 | 6,445.59 | 6,482.32 | 6,192.59 | 203,178 |
| 2022-10-07 | 6,923.04 | 6,978.13 | 6,840.40 | 6,877.13 | 6,569.76 | 110,483 |
| 2022-10-06 | 6,858.77 | 6,968.95 | 6,849.59 | 6,932.22 | 6,622.39 | 72,805 |
| 2022-10-05 | 7,042.40 | 7,079.13 | 6,812.86 | 6,849.59 | 6,543.45 | 146,356 |
| 2022-10-04 | 6,849.59 | 7,244.40 | 6,812.86 | 6,968.95 | 6,657.47 | 389,794 |
| 2022-09-30 | 6,491.50 | 6,867.95 | 6,463.95 | 6,849.59 | 6,543.45 | 302,891 |
| 2022-09-29 | 6,610.86 | 6,877.13 | 6,610.86 | 6,620.04 | 6,324.16 | 320,929 |
| 2022-09-28 | 6,473.13 | 6,794.49 | 6,445.59 | 6,601.68 | 6,306.62 | 406,913 |
| 2022-09-27 | 6,427.22 | 6,564.95 | 6,408.86 | 6,509.86 | 6,218.91 | 339,733 |
| 2022-09-26 | 6,785.31 | 6,849.59 | 6,445.59 | 6,491.50 | 6,201.36 | 583,064 |
| 2022-09-23 | 7,143.40 | 7,207.67 | 6,968.95 | 6,987.31 | 6,675.02 | 310,911 |
| 2022-09-22 | 7,253.58 | 7,308.67 | 7,069.95 | 7,170.95 | 6,850.45 | 256,393 |
| 2022-09-21 | 7,345.40 | 7,418.85 | 7,336.22 | 7,345.40 | 7,017.10 | 117,865 |
| 2022-09-20 | 7,409.67 | 7,473.94 | 7,391.31 | 7,391.31 | 7,060.96 | 119,350 |
| 2022-09-19 | 7,584.13 | 7,657.58 | 7,382.13 | 7,400.49 | 7,069.73 | 191,490 |
| 2022-09-16 | 7,685.12 | 7,767.76 | 7,611.67 | 7,611.67 | 7,271.47 | 127,248 |
| 2022-09-15 | 7,804.49 | 7,822.85 | 7,703.49 | 7,712.67 | 7,367.96 | 155,576 |
| 2022-09-14 | 7,675.94 | 7,786.12 | 7,657.58 | 7,786.12 | 7,438.13 | 151,454 |
| 2022-09-13 | 7,804.49 | 7,914.67 | 7,776.94 | 7,914.67 | 7,560.93 | 124,219 |
| 2022-09-08 | 7,740.22 | 7,822.85 | 7,675.94 | 7,712.67 | 7,367.96 | 128,081 |
| 2022-09-07 | 7,905.49 | 7,988.12 | 7,694.31 | 7,694.31 | 7,350.41 | 224,020 |
| 2022-09-06 | 7,942.21 | 8,043.21 | 7,914.67 | 7,933.03 | 7,578.47 | 117,929 |
| 2022-09-05 | 8,052.39 | 8,135.03 | 7,942.21 | 7,942.21 | 7,587.24 | 202,285 |
| 2022-09-02 | 8,180.94 | 8,318.67 | 8,089.12 | 8,107.49 | 7,745.13 | 115,836 |
| 2022-09-01 | 8,254.39 | 8,327.85 | 8,107.49 | 8,135.03 | 7,771.44 | 139,021 |
| 2022-08-31 | 8,217.67 | 8,401.30 | 8,208.48 | 8,291.12 | 7,920.55 | 193,990 |
| 2022-08-30 | 8,024.85 | 8,419.66 | 8,024.85 | 8,263.57 | 7,894.24 | 179,312 |
| 2022-08-29 | 7,914.67 | 8,070.76 | 7,914.67 | 8,024.85 | 7,666.18 | 213,989 |
| 2022-08-26 | 8,346.21 | 8,401.30 | 8,254.39 | 8,263.57 | 7,894.24 | 126,572 |
| 2022-08-25 | 8,135.03 | 8,309.48 | 8,116.67 | 8,263.57 | 7,894.24 | 145,962 |
| 2022-08-24 | 8,116.67 | 8,190.12 | 8,061.58 | 8,135.03 | 7,771.44 | 162,281 |
| 2022-08-23 | 8,236.03 | 8,309.48 | 8,098.30 | 8,098.30 | 7,736.35 | 331,630 |
| 2022-08-22 | 8,493.12 | 8,493.12 | 8,355.39 | 8,364.57 | 7,990.72 | 281,663 |
| 2022-08-19 | 8,630.84 | 8,667.57 | 8,557.39 | 8,584.94 | 8,201.24 | 174,686 |
| 2022-08-18 | 8,685.94 | 8,741.03 | 8,603.30 | 8,630.84 | 8,245.09 | 229,596 |
| 2022-08-17 | 8,796.12 | 8,860.39 | 8,741.03 | 8,741.03 | 8,350.35 | 243,401 |
| 2022-08-16 | 8,832.84 | 8,933.84 | 8,777.75 | 8,786.93 | 8,394.21 | 276,516 |
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.