Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3,275.00 | 3,415.00 | 3,235.00 | 3,390.00 | 3,277.71 | 4,479,228 |
| 2025-07-23 | 3,525.00 | 3,595.00 | 3,500.00 | 3,545.00 | 3,427.58 | 545,208 |
| 2025-07-22 | 3,520.00 | 3,545.00 | 3,450.00 | 3,510.00 | 3,393.74 | 493,131 |
| 2025-07-21 | 3,615.00 | 3,615.00 | 3,470.00 | 3,495.00 | 3,379.24 | 536,271 |
| 2025-07-18 | 3,655.00 | 3,685.00 | 3,590.00 | 3,605.00 | 3,485.59 | 269,175 |
| 2025-07-17 | 3,545.00 | 3,645.00 | 3,525.00 | 3,645.00 | 3,524.27 | 377,160 |
| 2025-07-16 | 3,650.00 | 3,650.00 | 3,535.00 | 3,540.00 | 3,422.75 | 410,309 |
| 2025-07-15 | 3,640.00 | 3,650.00 | 3,590.00 | 3,650.00 | 3,529.10 | 192,429 |
| 2025-07-14 | 3,590.00 | 3,650.00 | 3,570.00 | 3,615.00 | 3,495.26 | 462,395 |
| 2025-07-11 | 3,560.00 | 3,620.00 | 3,545.00 | 3,570.00 | 3,451.75 | 425,489 |
| 2025-07-10 | 3,600.00 | 3,685.00 | 3,545.00 | 3,545.00 | 3,427.58 | 405,742 |
| 2025-07-09 | 3,575.00 | 3,640.00 | 3,550.00 | 3,595.00 | 3,475.92 | 340,562 |
| 2025-07-08 | 3,565.00 | 3,600.00 | 3,520.00 | 3,550.00 | 3,432.41 | 395,786 |
| 2025-07-07 | 3,555.00 | 3,635.00 | 3,550.00 | 3,560.00 | 3,442.08 | 157,056 |
| 2025-07-04 | 3,695.00 | 3,695.00 | 3,535.00 | 3,540.00 | 3,422.75 | 810,699 |
| 2025-07-03 | 3,730.00 | 3,815.00 | 3,660.00 | 3,690.00 | 3,567.78 | 365,276 |
| 2025-07-02 | 3,765.00 | 3,785.00 | 3,715.00 | 3,760.00 | 3,635.46 | 154,337 |
| 2025-07-01 | 3,685.00 | 3,770.00 | 3,665.00 | 3,770.00 | 3,645.13 | 128,278 |
| 2025-06-30 | 3,650.00 | 3,680.00 | 3,640.00 | 3,670.00 | 3,548.44 | 38,524 |
| 2025-06-27 | 3,700.00 | 3,710.00 | 3,605.00 | 3,635.00 | 3,514.60 | 80,156 |
| 2025-06-26 | 3,750.00 | 3,760.00 | 3,650.00 | 3,695.00 | 3,572.61 | 118,239 |
| 2025-06-25 | 3,725.00 | 3,750.00 | 3,670.00 | 3,750.00 | 3,625.79 | 77,266 |
| 2025-06-24 | 3,610.00 | 3,695.00 | 3,610.00 | 3,685.00 | 3,562.94 | 81,748 |
| 2025-06-23 | 3,680.00 | 3,680.00 | 3,565.00 | 3,610.00 | 3,490.43 | 128,142 |
| 2025-06-20 | 3,755.00 | 3,775.00 | 3,695.00 | 3,700.00 | 3,577.45 | 395,867 |
| 2025-06-19 | 3,830.00 | 3,840.00 | 3,740.00 | 3,750.00 | 3,625.79 | 104,198 |
| 2025-06-18 | 3,830.00 | 3,900.00 | 3,775.00 | 3,810.00 | 3,683.80 | 95,802 |
| 2025-06-17 | 3,950.00 | 3,955.00 | 3,840.00 | 3,845.00 | 3,717.64 | 110,089 |
| 2025-06-16 | 3,935.00 | 3,990.00 | 3,905.00 | 3,950.00 | 3,819.17 | 82,710 |
| 2025-06-13 | 4,060.00 | 4,080.00 | 3,955.00 | 4,000.00 | 3,867.51 | 73,515 |
| 2025-06-12 | 4,045.00 | 4,080.00 | 4,010.00 | 4,075.00 | 3,940.03 | 68,657 |
| 2025-06-11 | 4,035.00 | 4,075.00 | 4,030.00 | 4,045.00 | 3,911.02 | 43,130 |
| 2025-06-10 | 4,090.00 | 4,100.00 | 4,030.00 | 4,030.00 | 3,896.52 | 43,921 |
| 2025-06-09 | 4,035.00 | 4,095.00 | 4,020.00 | 4,075.00 | 3,940.03 | 53,928 |
| 2025-06-05 | 4,025.00 | 4,055.00 | 4,015.00 | 4,030.00 | 3,896.52 | 45,990 |
| 2025-06-04 | 4,035.00 | 4,035.00 | 3,980.00 | 4,010.00 | 3,877.18 | 57,477 |
| 2025-06-02 | 4,005.00 | 4,025.00 | 3,965.00 | 3,995.00 | 3,862.68 | 73,917 |
| 2025-05-30 | 4,100.00 | 4,100.00 | 3,965.00 | 4,005.00 | 3,872.34 | 167,697 |
| 2025-05-29 | 3,865.52 | 3,994.06 | 3,865.52 | 3,952.74 | 3,821.82 | 268,330 |
| 2025-05-28 | 3,856.33 | 4,039.97 | 3,856.33 | 3,929.79 | 3,799.62 | 308,245 |
| 2025-05-27 | 3,782.88 | 3,893.06 | 3,782.88 | 3,879.29 | 3,750.80 | 136,980 |
| 2025-05-26 | 3,764.52 | 3,819.61 | 3,750.74 | 3,810.43 | 3,684.22 | 85,561 |
| 2025-05-23 | 3,787.47 | 3,792.06 | 3,695.65 | 3,773.70 | 3,648.70 | 111,655 |
| 2025-05-22 | 3,714.02 | 3,833.38 | 3,709.43 | 3,805.84 | 3,679.78 | 301,702 |
| 2025-05-21 | 3,700.25 | 3,755.34 | 3,681.88 | 3,718.61 | 3,595.44 | 57,334 |
| 2025-05-20 | 3,695.65 | 3,714.02 | 3,663.52 | 3,700.25 | 3,577.68 | 43,424 |
| 2025-05-19 | 3,718.61 | 3,723.20 | 3,654.34 | 3,695.65 | 3,573.24 | 31,461 |
| 2025-05-16 | 3,755.34 | 3,773.70 | 3,635.97 | 3,654.34 | 3,533.30 | 57,208 |
| 2025-05-15 | 3,704.84 | 3,810.43 | 3,663.52 | 3,741.56 | 3,617.63 | 72,330 |
| 2025-05-14 | 3,645.15 | 3,714.02 | 3,613.02 | 3,700.25 | 3,577.68 | 51,720 |
| 2025-05-13 | 3,617.61 | 3,677.29 | 3,617.61 | 3,668.11 | 3,546.61 | 61,633 |
| 2025-05-12 | 3,613.02 | 3,617.61 | 3,557.93 | 3,617.61 | 3,497.79 | 50,098 |
| 2025-05-09 | 3,631.38 | 3,654.34 | 3,580.88 | 3,594.66 | 3,475.59 | 28,711 |
| 2025-05-08 | 3,608.43 | 3,654.34 | 3,507.43 | 3,631.38 | 3,511.10 | 65,504 |
| 2025-05-07 | 3,658.93 | 3,672.70 | 3,594.66 | 3,603.84 | 3,484.47 | 58,861 |
| 2025-05-02 | 3,727.79 | 3,727.79 | 3,626.79 | 3,668.11 | 3,546.61 | 38,759 |
| 2025-04-30 | 3,723.20 | 3,732.38 | 3,654.34 | 3,663.52 | 3,542.17 | 40,949 |
| 2025-04-29 | 3,672.70 | 3,755.34 | 3,654.34 | 3,727.79 | 3,604.32 | 83,180 |
| 2025-04-28 | 3,681.88 | 3,700.25 | 3,640.56 | 3,654.34 | 3,533.30 | 59,058 |
| 2025-04-25 | 3,663.52 | 3,695.65 | 3,654.34 | 3,663.52 | 3,542.17 | 36,415 |
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.