Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,832.84 | 8,933.84 | 8,777.75 | 8,786.93 | 8,394.21 | 276,516 |
| 2022-08-12 | 8,851.21 | 8,943.02 | 8,823.66 | 8,832.84 | 8,438.06 | 323,462 |
| 2022-08-11 | 8,933.84 | 8,970.57 | 8,869.57 | 8,869.57 | 8,473.15 | 358,652 |
| 2022-08-10 | 8,832.84 | 8,979.75 | 8,814.48 | 8,851.21 | 8,455.61 | 407,719 |
| 2022-08-09 | 8,869.57 | 9,053.21 | 8,759.39 | 8,887.93 | 8,490.69 | 780,572 |
| 2022-08-08 | 9,154.20 | 9,227.66 | 8,869.57 | 8,869.57 | 8,473.15 | 1,544,147 |
| 2022-08-05 | 8,539.03 | 9,273.57 | 8,474.76 | 8,869.57 | 8,473.15 | 5,808,293 |
| 2022-08-04 | 8,465.57 | 8,584.94 | 8,456.39 | 8,502.30 | 8,122.29 | 270,895 |
| 2022-08-03 | 8,382.94 | 8,511.48 | 8,355.39 | 8,419.66 | 8,043.35 | 328,528 |
| 2022-08-02 | 8,557.39 | 8,566.57 | 8,401.30 | 8,419.66 | 8,043.35 | 321,186 |
| 2022-08-01 | 8,649.21 | 8,667.57 | 8,502.30 | 8,529.85 | 8,148.61 | 314,680 |
| 2022-07-29 | 8,658.39 | 8,842.03 | 8,594.12 | 8,612.48 | 8,227.55 | 741,829 |
| 2022-07-28 | 8,786.93 | 8,823.66 | 8,621.66 | 8,630.84 | 8,245.09 | 602,163 |
| 2022-07-27 | 8,796.12 | 9,016.48 | 8,750.21 | 8,768.57 | 8,376.66 | 803,068 |
| 2022-07-26 | 8,630.84 | 9,227.66 | 8,612.48 | 8,933.84 | 8,534.55 | 4,174,335 |
| 2022-07-25 | 8,823.66 | 8,832.84 | 8,566.57 | 8,594.12 | 8,210.01 | 665,813 |
| 2022-07-22 | 9,181.75 | 9,273.57 | 8,786.93 | 8,786.93 | 8,394.21 | 2,667,698 |
| 2022-07-21 | 8,814.48 | 9,916.29 | 8,520.66 | 9,457.20 | 9,034.52 | 7,326,326 |
| 2022-07-20 | 8,796.12 | 8,998.11 | 8,667.57 | 8,842.03 | 8,446.84 | 1,734,662 |
| 2022-07-19 | 8,897.12 | 8,998.11 | 8,685.94 | 8,704.30 | 8,315.27 | 1,650,848 |
| 2022-07-18 | 8,832.84 | 8,943.02 | 8,612.48 | 8,796.12 | 8,402.98 | 2,787,245 |
| 2022-07-15 | 7,905.49 | 9,135.84 | 7,850.40 | 8,704.30 | 8,315.27 | 8,291,060 |
| 2022-07-14 | 7,859.58 | 7,951.40 | 7,749.40 | 7,896.30 | 7,543.38 | 276,487 |
| 2022-07-13 | 8,043.21 | 8,135.03 | 7,859.58 | 7,887.12 | 7,534.61 | 489,604 |
| 2022-07-12 | 8,199.30 | 8,529.85 | 8,052.39 | 8,061.58 | 7,701.27 | 1,354,845 |
| 2022-07-11 | 8,015.67 | 8,281.94 | 8,015.67 | 8,153.39 | 7,788.98 | 432,206 |
| 2022-07-08 | 8,061.58 | 8,098.30 | 7,923.85 | 7,960.58 | 7,604.78 | 240,306 |
| 2022-07-07 | 8,061.58 | 8,061.58 | 7,896.30 | 7,997.30 | 7,639.87 | 198,731 |
| 2022-07-06 | 7,822.85 | 8,135.03 | 7,795.31 | 7,896.30 | 7,543.38 | 465,913 |
| 2022-07-05 | 7,547.40 | 7,887.12 | 7,547.40 | 7,877.94 | 7,525.84 | 334,872 |
| 2022-07-04 | 7,657.58 | 7,758.58 | 7,437.22 | 7,538.22 | 7,201.30 | 219,355 |
| 2022-07-01 | 7,776.94 | 7,896.30 | 7,574.94 | 7,648.40 | 7,306.56 | 251,583 |
| 2022-06-30 | 7,877.94 | 7,960.58 | 7,758.58 | 7,767.76 | 7,420.58 | 256,545 |
| 2022-06-29 | 7,639.22 | 7,914.67 | 7,639.22 | 7,859.58 | 7,508.30 | 224,479 |
| 2022-06-28 | 7,841.21 | 7,914.67 | 7,694.31 | 7,813.67 | 7,464.44 | 283,946 |
| 2022-06-27 | 7,813.67 | 7,868.76 | 7,675.94 | 7,841.21 | 7,490.76 | 418,070 |
| 2022-06-24 | 7,235.22 | 7,758.58 | 7,235.22 | 7,740.22 | 7,394.27 | 861,501 |
| 2022-06-23 | 7,574.94 | 7,675.94 | 7,235.22 | 7,244.40 | 6,920.62 | 746,432 |
| 2022-06-22 | 7,914.67 | 8,043.21 | 7,547.40 | 7,574.94 | 7,236.39 | 692,034 |
| 2022-06-21 | 7,565.76 | 8,144.21 | 7,529.03 | 7,896.30 | 7,543.38 | 683,358 |
| 2022-06-20 | 7,933.03 | 8,006.49 | 7,501.49 | 7,593.31 | 7,253.93 | 470,705 |
| 2022-06-17 | 7,574.94 | 7,951.40 | 7,574.94 | 7,923.85 | 7,569.70 | 411,948 |
| 2022-06-16 | 8,153.39 | 8,327.85 | 8,006.49 | 8,043.21 | 7,683.73 | 448,696 |
| 2022-06-15 | 8,318.67 | 8,456.39 | 8,006.49 | 8,052.39 | 7,692.50 | 648,062 |
| 2022-06-14 | 8,281.94 | 8,493.12 | 8,226.85 | 8,428.85 | 8,052.12 | 630,215 |
| 2022-06-13 | 9,034.84 | 9,044.02 | 8,557.39 | 8,566.57 | 8,183.69 | 864,640 |
| 2022-06-10 | 9,411.29 | 9,503.11 | 9,181.75 | 9,181.75 | 8,771.38 | 574,863 |
| 2022-06-09 | 9,227.66 | 9,411.29 | 9,135.84 | 9,411.29 | 8,990.66 | 1,977,649 |
| 2022-06-08 | 9,457.20 | 9,503.11 | 9,227.66 | 9,273.57 | 8,859.09 | 571,011 |
| 2022-06-07 | 9,686.75 | 9,686.75 | 9,411.29 | 9,457.20 | 9,034.52 | 537,522 |
| 2022-06-03 | 9,732.65 | 9,916.29 | 9,594.93 | 9,686.75 | 9,253.80 | 306,894 |
| 2022-06-02 | 9,824.47 | 9,824.47 | 9,640.84 | 9,732.65 | 9,297.66 | 355,308 |
| 2022-05-31 | 9,778.56 | 9,870.38 | 9,640.84 | 9,824.47 | 9,385.37 | 311,436 |
| 2022-05-30 | 9,686.75 | 9,916.29 | 9,686.75 | 9,824.47 | 9,385.37 | 369,866 |
| 2022-05-27 | 9,778.56 | 9,824.47 | 9,549.02 | 9,594.93 | 9,166.09 | 331,828 |
| 2022-05-26 | 9,549.02 | 9,916.29 | 9,549.02 | 9,640.84 | 9,209.95 | 398,752 |
| 2022-05-25 | 9,640.84 | 9,732.65 | 9,503.11 | 9,594.93 | 9,166.09 | 416,809 |
| 2022-05-24 | 9,870.38 | 9,916.29 | 9,640.84 | 9,640.84 | 9,209.95 | 239,025 |
| 2022-05-23 | 9,778.56 | 10,008.11 | 9,778.56 | 9,870.38 | 9,429.23 | 235,331 |
| 2022-05-20 | 9,503.11 | 9,824.47 | 9,503.11 | 9,824.47 | 9,385.37 | 330,430 |
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.