Boryung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 12,790.00 | 12,800.00 | 12,450.00 | 12,570.00 | 12,226.80 | 352,056 |
| 2024-01-25 | 12,350.00 | 12,750.00 | 12,250.00 | 12,670.00 | 12,324.07 | 932,235 |
| 2024-01-24 | 12,350.00 | 12,380.00 | 12,040.00 | 12,130.00 | 11,798.82 | 337,420 |
| 2024-01-23 | 12,090.00 | 12,550.00 | 11,990.00 | 12,300.00 | 11,964.18 | 940,619 |
| 2024-01-22 | 12,020.00 | 12,130.00 | 11,830.00 | 12,000.00 | 11,672.37 | 368,071 |
| 2024-01-19 | 11,840.00 | 12,050.00 | 11,790.00 | 11,900.00 | 11,575.10 | 462,840 |
| 2024-01-18 | 11,550.00 | 11,930.00 | 11,420.00 | 11,760.00 | 11,438.92 | 383,204 |
| 2024-01-17 | 11,470.00 | 11,900.00 | 11,400.00 | 11,460.00 | 11,147.11 | 507,612 |
| 2024-01-16 | 11,430.00 | 11,620.00 | 11,310.00 | 11,500.00 | 11,186.02 | 253,637 |
| 2024-01-15 | 11,750.00 | 11,800.00 | 11,380.00 | 11,460.00 | 11,147.11 | 277,200 |
| 2024-01-12 | 11,610.00 | 12,100.00 | 11,600.00 | 11,740.00 | 11,419.47 | 745,281 |
| 2024-01-11 | 11,590.00 | 12,270.00 | 11,520.00 | 11,610.00 | 11,293.02 | 838,112 |
| 2024-01-10 | 11,520.00 | 11,650.00 | 11,340.00 | 11,540.00 | 11,224.93 | 212,801 |
| 2024-01-09 | 11,430.00 | 11,600.00 | 11,420.00 | 11,460.00 | 11,147.11 | 184,482 |
| 2024-01-08 | 11,410.00 | 11,550.00 | 11,300.00 | 11,410.00 | 11,098.48 | 233,263 |
| 2024-01-05 | 11,610.00 | 11,770.00 | 11,300.00 | 11,420.00 | 11,108.20 | 464,152 |
| 2024-01-04 | 12,000.00 | 12,060.00 | 11,520.00 | 11,700.00 | 11,380.56 | 823,347 |
| 2024-01-03 | 11,900.00 | 12,160.00 | 11,760.00 | 11,970.00 | 11,643.19 | 727,527 |
| 2024-01-02 | 11,990.00 | 12,000.00 | 11,770.00 | 11,780.00 | 11,458.37 | 362,331 |
| 2023-12-28 | 11,900.00 | 11,970.00 | 11,700.00 | 11,890.00 | 11,565.37 | 324,109 |
| 2023-12-27 | 11,800.00 | 11,910.00 | 11,690.00 | 11,830.00 | 11,507.01 | 528,564 |
| 2023-12-26 | 11,760.00 | 12,190.00 | 11,530.00 | 11,670.00 | 11,254.11 | 1,164,022 |
| 2023-12-22 | 11,320.00 | 11,900.00 | 11,310.00 | 11,630.00 | 11,215.53 | 1,322,219 |
| 2023-12-21 | 11,460.00 | 11,460.00 | 11,240.00 | 11,310.00 | 10,906.94 | 516,075 |
| 2023-12-20 | 11,500.00 | 11,510.00 | 11,270.00 | 11,390.00 | 10,984.09 | 615,997 |
| 2023-12-19 | 11,020.00 | 11,480.00 | 10,970.00 | 11,450.00 | 11,041.95 | 795,117 |
| 2023-12-18 | 10,970.00 | 11,200.00 | 10,780.00 | 11,040.00 | 10,646.56 | 629,090 |
| 2023-12-15 | 11,320.00 | 11,430.00 | 10,600.00 | 10,970.00 | 10,579.05 | 989,457 |
| 2023-12-14 | 11,190.00 | 11,550.00 | 11,080.00 | 11,190.00 | 10,791.21 | 2,265,779 |
| 2023-12-13 | 11,070.00 | 11,630.00 | 11,050.00 | 11,130.00 | 10,733.35 | 2,022,696 |
| 2023-12-12 | 11,100.00 | 12,570.00 | 10,870.00 | 11,170.00 | 10,771.93 | 9,733,944 |
| 2023-12-11 | 10,210.00 | 11,600.00 | 10,200.00 | 11,190.00 | 10,791.21 | 6,011,214 |
| 2023-12-08 | 10,140.00 | 10,210.00 | 9,940.00 | 9,990.00 | 9,633.98 | 158,135 |
| 2023-12-07 | 10,090.00 | 10,300.00 | 10,020.00 | 10,110.00 | 9,749.70 | 273,005 |
| 2023-12-06 | 9,930.00 | 10,090.00 | 9,890.00 | 10,080.00 | 9,720.77 | 281,704 |
| 2023-12-05 | 9,600.00 | 9,940.00 | 9,530.00 | 9,830.00 | 9,479.68 | 234,182 |
| 2023-12-04 | 9,600.00 | 9,670.00 | 9,480.00 | 9,600.00 | 9,257.88 | 179,596 |
| 2023-12-01 | 9,570.00 | 9,700.00 | 9,430.00 | 9,510.00 | 9,171.08 | 159,652 |
| 2023-11-30 | 9,660.00 | 9,720.00 | 9,480.00 | 9,520.00 | 9,180.73 | 345,555 |
| 2023-11-29 | 9,920.00 | 9,950.00 | 9,590.00 | 9,710.00 | 9,363.96 | 340,814 |
| 2023-11-28 | 9,890.00 | 10,080.00 | 9,820.00 | 9,920.00 | 9,566.47 | 219,008 |
| 2023-11-27 | 10,090.00 | 10,140.00 | 9,830.00 | 9,890.00 | 9,537.54 | 276,137 |
| 2023-11-24 | 10,570.00 | 10,620.00 | 10,010.00 | 10,100.00 | 9,740.06 | 503,874 |
| 2023-11-23 | 10,210.00 | 10,800.00 | 10,140.00 | 10,570.00 | 10,193.31 | 1,188,876 |
| 2023-11-22 | 9,890.00 | 10,170.00 | 9,820.00 | 10,100.00 | 9,740.06 | 246,481 |
| 2023-11-21 | 9,780.00 | 9,970.00 | 9,710.00 | 9,900.00 | 9,547.19 | 173,162 |
| 2023-11-20 | 9,630.00 | 9,870.00 | 9,590.00 | 9,710.00 | 9,363.96 | 183,062 |
| 2023-11-17 | 9,610.00 | 9,700.00 | 9,540.00 | 9,640.00 | 9,296.45 | 118,165 |
| 2023-11-16 | 9,630.00 | 9,700.00 | 9,550.00 | 9,600.00 | 9,257.88 | 130,466 |
| 2023-11-15 | 9,600.00 | 9,670.00 | 9,500.00 | 9,630.00 | 9,286.81 | 155,663 |
| 2023-11-14 | 9,420.00 | 9,600.00 | 9,410.00 | 9,490.00 | 9,151.80 | 146,533 |
| 2023-11-13 | 9,900.00 | 9,980.00 | 9,310.00 | 9,380.00 | 9,045.72 | 514,491 |
| 2023-11-10 | 9,560.00 | 9,840.00 | 9,490.00 | 9,840.00 | 9,489.32 | 463,989 |
| 2023-11-09 | 9,750.00 | 9,900.00 | 9,620.00 | 9,620.00 | 9,277.16 | 169,456 |
| 2023-11-08 | 9,500.00 | 9,710.00 | 9,490.00 | 9,710.00 | 9,363.96 | 161,909 |
| 2023-11-07 | 9,650.00 | 9,700.00 | 9,400.00 | 9,460.00 | 9,122.87 | 177,020 |
| 2023-11-06 | 9,230.00 | 9,700.00 | 9,220.00 | 9,700.00 | 9,354.31 | 340,105 |
| 2023-11-03 | 9,120.00 | 9,170.00 | 8,960.00 | 9,100.00 | 8,775.70 | 247,776 |
| 2023-11-02 | 8,860.00 | 9,110.00 | 8,850.00 | 9,080.00 | 8,756.41 | 178,191 |
| 2023-11-01 | 9,000.00 | 9,060.00 | 8,720.00 | 8,780.00 | 8,467.10 | 317,334 |
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.