Bukwang Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,411.83 | 4,411.83 | 4,287.88 | 4,315.42 | 4,172.48 | 97,546 |
| 2025-01-22 | 4,398.06 | 4,411.83 | 4,365.92 | 4,379.69 | 4,234.63 | 70,575 |
| 2025-01-21 | 4,361.33 | 4,434.79 | 4,356.74 | 4,398.06 | 4,252.38 | 57,203 |
| 2025-01-20 | 4,379.69 | 4,453.15 | 4,370.51 | 4,379.69 | 4,234.63 | 77,845 |
| 2025-01-17 | 4,448.56 | 4,457.74 | 4,375.10 | 4,407.24 | 4,261.26 | 80,820 |
| 2025-01-16 | 4,453.15 | 4,480.69 | 4,393.47 | 4,448.56 | 4,301.21 | 71,541 |
| 2025-01-15 | 4,494.47 | 4,494.47 | 4,370.51 | 4,393.47 | 4,247.94 | 93,705 |
| 2025-01-14 | 4,499.06 | 4,535.78 | 4,430.19 | 4,471.51 | 4,323.40 | 53,757 |
| 2025-01-13 | 4,581.69 | 4,627.60 | 4,485.28 | 4,499.06 | 4,350.04 | 91,059 |
| 2025-01-10 | 4,664.33 | 4,664.33 | 4,572.51 | 4,586.28 | 4,434.37 | 79,259 |
| 2025-01-09 | 4,636.78 | 4,682.69 | 4,572.51 | 4,636.78 | 4,483.20 | 104,585 |
| 2025-01-08 | 4,558.74 | 4,728.60 | 4,554.15 | 4,618.42 | 4,465.45 | 247,136 |
| 2025-01-07 | 4,522.01 | 4,581.69 | 4,494.47 | 4,544.97 | 4,394.43 | 121,108 |
| 2025-01-06 | 4,365.92 | 4,609.24 | 4,356.74 | 4,554.15 | 4,403.30 | 290,939 |
| 2025-01-03 | 4,205.24 | 4,365.92 | 4,205.24 | 4,365.92 | 4,221.31 | 104,716 |
| 2025-01-02 | 4,182.29 | 4,246.56 | 4,159.33 | 4,205.24 | 4,065.95 | 52,910 |
| 2024-12-30 | 4,099.65 | 4,264.92 | 4,081.29 | 4,214.42 | 4,074.83 | 66,753 |
| 2024-12-27 | 4,200.65 | 4,237.38 | 4,104.24 | 4,140.97 | 4,003.81 | 67,220 |
| 2024-12-26 | 4,274.10 | 4,274.10 | 4,200.65 | 4,241.97 | 4,101.46 | 83,272 |
| 2024-12-24 | 4,297.06 | 4,306.24 | 4,219.01 | 4,219.01 | 4,079.27 | 93,620 |
| 2024-12-23 | 4,223.60 | 4,338.38 | 4,186.88 | 4,297.06 | 4,154.73 | 135,641 |
| 2024-12-20 | 4,361.33 | 4,375.10 | 4,177.70 | 4,177.70 | 4,039.32 | 201,861 |
| 2024-12-19 | 4,333.79 | 4,402.65 | 4,333.79 | 4,356.74 | 4,212.43 | 73,385 |
| 2024-12-18 | 4,421.01 | 4,471.51 | 4,361.33 | 4,416.42 | 4,270.14 | 134,658 |
| 2024-12-17 | 4,388.88 | 4,448.56 | 4,361.33 | 4,421.01 | 4,274.58 | 116,167 |
| 2024-12-16 | 4,370.51 | 4,462.33 | 4,241.97 | 4,443.97 | 4,296.77 | 175,579 |
| 2024-12-13 | 4,223.60 | 4,398.06 | 4,219.01 | 4,365.92 | 4,221.31 | 137,746 |
| 2024-12-12 | 4,186.88 | 4,324.60 | 4,186.88 | 4,315.42 | 4,172.48 | 174,495 |
| 2024-12-11 | 4,021.61 | 4,287.88 | 3,994.06 | 4,186.88 | 4,048.20 | 211,083 |
| 2024-12-10 | 3,759.93 | 4,030.79 | 3,759.93 | 4,026.20 | 3,892.84 | 242,526 |
| 2024-12-09 | 4,035.38 | 4,035.38 | 3,736.97 | 3,736.97 | 3,613.19 | 400,620 |
| 2024-12-06 | 4,131.79 | 4,177.70 | 3,957.33 | 4,058.33 | 3,923.91 | 198,594 |
| 2024-12-05 | 4,223.60 | 4,260.33 | 4,140.97 | 4,140.97 | 4,003.81 | 160,966 |
| 2024-12-04 | 4,223.60 | 4,370.51 | 4,191.47 | 4,241.97 | 4,101.46 | 189,434 |
| 2024-12-03 | 4,186.88 | 4,329.20 | 4,186.88 | 4,306.24 | 4,163.61 | 141,888 |
| 2024-12-02 | 4,320.01 | 4,347.56 | 4,200.65 | 4,219.01 | 4,079.27 | 268,428 |
| 2024-11-29 | 4,439.38 | 4,453.15 | 4,315.42 | 4,315.42 | 4,172.48 | 307,818 |
| 2024-11-28 | 4,375.10 | 4,499.06 | 4,365.92 | 4,462.33 | 4,314.53 | 698,376 |
| 2024-11-27 | 4,315.42 | 5,233.60 | 4,306.24 | 4,462.33 | 4,314.53 | 6,796,028 |
| 2024-11-26 | 4,223.60 | 4,269.51 | 4,205.24 | 4,264.92 | 4,123.66 | 68,510 |
| 2024-11-25 | 4,186.88 | 4,241.97 | 4,168.51 | 4,219.01 | 4,079.27 | 85,890 |
| 2024-11-22 | 4,219.01 | 4,219.01 | 4,163.92 | 4,186.88 | 4,048.20 | 69,697 |
| 2024-11-21 | 4,168.51 | 4,251.15 | 4,099.65 | 4,205.24 | 4,065.95 | 112,529 |
| 2024-11-20 | 4,127.20 | 4,205.24 | 4,085.88 | 4,131.79 | 3,994.93 | 128,151 |
| 2024-11-19 | 4,044.56 | 4,145.56 | 4,044.56 | 4,131.79 | 3,994.93 | 82,825 |
| 2024-11-18 | 4,044.56 | 4,159.33 | 3,989.47 | 4,085.88 | 3,950.54 | 119,824 |
| 2024-11-15 | 3,957.33 | 4,035.38 | 3,906.83 | 4,012.42 | 3,879.52 | 151,691 |
| 2024-11-14 | 4,003.24 | 4,058.33 | 3,961.93 | 3,980.29 | 3,848.45 | 162,002 |
| 2024-11-13 | 4,131.79 | 4,173.11 | 4,003.24 | 4,003.24 | 3,870.65 | 250,828 |
| 2024-11-12 | 4,278.70 | 4,301.65 | 4,136.38 | 4,150.15 | 4,012.69 | 213,207 |
| 2024-11-11 | 4,485.28 | 4,485.28 | 4,301.65 | 4,301.65 | 4,159.17 | 174,092 |
| 2024-11-08 | 4,448.56 | 4,499.06 | 4,411.83 | 4,425.60 | 4,279.02 | 131,023 |
| 2024-11-07 | 4,540.38 | 4,540.38 | 4,430.19 | 4,448.56 | 4,301.21 | 116,408 |
| 2024-11-06 | 4,544.97 | 4,609.24 | 4,503.65 | 4,526.60 | 4,376.67 | 115,776 |
| 2024-11-05 | 4,503.65 | 4,563.33 | 4,503.65 | 4,544.97 | 4,394.43 | 58,934 |
| 2024-11-04 | 4,425.60 | 4,558.74 | 4,411.83 | 4,535.78 | 4,385.55 | 116,451 |
| 2024-11-01 | 4,425.60 | 4,480.69 | 4,416.42 | 4,430.19 | 4,283.45 | 63,897 |
| 2024-10-31 | 4,480.69 | 4,508.24 | 4,430.19 | 4,466.92 | 4,318.97 | 78,264 |
| 2024-10-30 | 4,503.65 | 4,544.97 | 4,407.24 | 4,485.28 | 4,336.72 | 104,855 |
| 2024-10-29 | 4,462.33 | 4,508.24 | 4,453.15 | 4,494.47 | 4,345.60 | 103,608 |
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.