Boryung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,390.00 | 10,770.00 | 10,390.00 | 10,640.00 | 10,349.50 | 144,149 |
| 2024-07-23 | 10,500.00 | 10,750.00 | 10,350.00 | 10,520.00 | 10,232.78 | 152,946 |
| 2024-07-22 | 10,570.00 | 10,660.00 | 10,280.00 | 10,400.00 | 10,116.05 | 177,922 |
| 2024-07-19 | 10,840.00 | 10,840.00 | 10,490.00 | 10,570.00 | 10,281.41 | 92,843 |
| 2024-07-18 | 10,550.00 | 11,420.00 | 10,400.00 | 10,840.00 | 10,544.04 | 763,577 |
| 2024-07-17 | 10,420.00 | 10,640.00 | 10,420.00 | 10,550.00 | 10,261.96 | 105,749 |
| 2024-07-16 | 10,400.00 | 10,620.00 | 10,400.00 | 10,490.00 | 10,203.59 | 152,857 |
| 2024-07-15 | 10,790.00 | 10,790.00 | 10,230.00 | 10,400.00 | 10,116.05 | 210,898 |
| 2024-07-12 | 10,380.00 | 10,680.00 | 10,360.00 | 10,620.00 | 10,330.04 | 127,833 |
| 2024-07-11 | 10,450.00 | 10,570.00 | 10,300.00 | 10,440.00 | 10,154.96 | 140,181 |
| 2024-07-10 | 10,270.00 | 10,720.00 | 10,180.00 | 10,480.00 | 10,193.87 | 344,259 |
| 2024-07-09 | 10,060.00 | 10,400.00 | 10,060.00 | 10,280.00 | 9,999.33 | 141,357 |
| 2024-07-08 | 10,170.00 | 10,200.00 | 10,080.00 | 10,100.00 | 9,824.24 | 71,859 |
| 2024-07-05 | 9,840.00 | 10,300.00 | 9,790.00 | 10,170.00 | 9,892.33 | 402,522 |
| 2024-07-04 | 9,680.00 | 9,820.00 | 9,640.00 | 9,810.00 | 9,542.16 | 107,406 |
| 2024-07-03 | 9,710.00 | 9,790.00 | 9,650.00 | 9,690.00 | 9,425.44 | 71,718 |
| 2024-07-02 | 9,690.00 | 9,810.00 | 9,590.00 | 9,700.00 | 9,435.16 | 115,270 |
| 2024-07-01 | 9,560.00 | 9,780.00 | 9,560.00 | 9,740.00 | 9,474.07 | 118,976 |
| 2024-06-28 | 9,430.00 | 9,740.00 | 9,420.00 | 9,600.00 | 9,337.89 | 155,973 |
| 2024-06-27 | 9,670.00 | 9,670.00 | 9,430.00 | 9,430.00 | 9,172.54 | 213,537 |
| 2024-06-26 | 9,810.00 | 9,810.00 | 9,610.00 | 9,670.00 | 9,405.98 | 121,979 |
| 2024-06-25 | 9,730.00 | 9,820.00 | 9,600.00 | 9,810.00 | 9,542.16 | 176,934 |
| 2024-06-24 | 10,080.00 | 10,170.00 | 9,690.00 | 9,730.00 | 9,464.34 | 391,587 |
| 2024-06-21 | 10,510.00 | 10,600.00 | 10,100.00 | 10,140.00 | 9,863.15 | 286,926 |
| 2024-06-20 | 10,130.00 | 10,680.00 | 10,090.00 | 10,610.00 | 10,320.32 | 270,899 |
| 2024-06-19 | 10,160.00 | 10,200.00 | 10,010.00 | 10,090.00 | 9,814.52 | 95,553 |
| 2024-06-18 | 10,220.00 | 10,340.00 | 10,100.00 | 10,210.00 | 9,931.24 | 87,085 |
| 2024-06-17 | 10,290.00 | 10,290.00 | 10,090.00 | 10,200.00 | 9,921.51 | 112,883 |
| 2024-06-14 | 10,070.00 | 10,270.00 | 10,050.00 | 10,270.00 | 9,989.60 | 81,144 |
| 2024-06-13 | 10,060.00 | 10,290.00 | 10,060.00 | 10,060.00 | 9,785.33 | 124,027 |
| 2024-06-12 | 10,070.00 | 10,130.00 | 10,010.00 | 10,050.00 | 9,775.61 | 75,268 |
| 2024-06-11 | 10,270.00 | 10,270.00 | 10,050.00 | 10,070.00 | 9,795.06 | 93,111 |
| 2024-06-10 | 10,360.00 | 10,360.00 | 10,180.00 | 10,220.00 | 9,940.97 | 70,892 |
| 2024-06-07 | 10,330.00 | 10,440.00 | 10,270.00 | 10,340.00 | 10,057.69 | 60,007 |
| 2024-06-05 | 10,400.00 | 10,400.00 | 10,240.00 | 10,330.00 | 10,047.96 | 60,632 |
| 2024-06-04 | 10,400.00 | 10,460.00 | 10,330.00 | 10,390.00 | 10,106.32 | 58,727 |
| 2024-06-03 | 10,290.00 | 10,570.00 | 10,280.00 | 10,340.00 | 10,057.69 | 100,145 |
| 2024-05-31 | 10,290.00 | 10,360.00 | 10,210.00 | 10,280.00 | 9,999.33 | 98,747 |
| 2024-05-30 | 10,350.00 | 10,450.00 | 10,250.00 | 10,290.00 | 10,009.05 | 84,110 |
| 2024-05-29 | 10,480.00 | 10,540.00 | 10,300.00 | 10,410.00 | 10,125.78 | 114,973 |
| 2024-05-28 | 10,500.00 | 10,620.00 | 10,200.00 | 10,480.00 | 10,193.87 | 137,956 |
| 2024-05-27 | 10,610.00 | 10,610.00 | 10,380.00 | 10,440.00 | 10,154.96 | 152,556 |
| 2024-05-24 | 10,570.00 | 10,680.00 | 10,390.00 | 10,580.00 | 10,291.14 | 83,650 |
| 2024-05-23 | 10,920.00 | 10,970.00 | 10,560.00 | 10,570.00 | 10,281.41 | 212,251 |
| 2024-05-22 | 11,080.00 | 11,100.00 | 10,890.00 | 10,920.00 | 10,621.85 | 88,886 |
| 2024-05-21 | 10,980.00 | 11,070.00 | 10,970.00 | 11,070.00 | 10,767.76 | 61,037 |
| 2024-05-20 | 11,200.00 | 11,200.00 | 10,970.00 | 11,040.00 | 10,738.58 | 97,238 |
| 2024-05-17 | 11,060.00 | 11,230.00 | 11,060.00 | 11,200.00 | 10,894.21 | 83,103 |
| 2024-05-16 | 11,140.00 | 11,270.00 | 11,100.00 | 11,120.00 | 10,816.39 | 77,529 |
| 2024-05-14 | 11,040.00 | 11,180.00 | 11,010.00 | 11,130.00 | 10,826.12 | 56,495 |
| 2024-05-13 | 10,950.00 | 11,050.00 | 10,890.00 | 11,000.00 | 10,699.67 | 72,652 |
| 2024-05-10 | 11,190.00 | 11,280.00 | 10,900.00 | 11,000.00 | 10,699.67 | 152,566 |
| 2024-05-09 | 11,340.00 | 11,350.00 | 11,130.00 | 11,170.00 | 10,865.03 | 69,777 |
| 2024-05-08 | 11,240.00 | 11,400.00 | 11,200.00 | 11,280.00 | 10,972.03 | 92,046 |
| 2024-05-07 | 11,150.00 | 11,360.00 | 11,150.00 | 11,240.00 | 10,933.12 | 140,248 |
| 2024-05-03 | 11,350.00 | 11,360.00 | 11,050.00 | 11,070.00 | 10,767.76 | 116,087 |
| 2024-05-02 | 11,120.00 | 11,450.00 | 11,120.00 | 11,190.00 | 10,884.48 | 173,961 |
| 2024-04-30 | 11,150.00 | 11,270.00 | 11,120.00 | 11,150.00 | 10,845.57 | 96,857 |
| 2024-04-29 | 10,910.00 | 11,220.00 | 10,870.00 | 11,220.00 | 10,913.66 | 142,790 |
| 2024-04-26 | 10,950.00 | 11,030.00 | 10,820.00 | 10,930.00 | 10,631.58 | 105,144 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 160.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 98.0546 KRW |
| 2019-12-27 | 98.0546 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.