Boryung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 9,120.00 | 9,230.00 | 8,860.00 | 9,000.00 | 8,679.26 | 298,970 |
| 2023-10-30 | 8,960.00 | 9,330.00 | 8,950.00 | 9,030.00 | 8,708.19 | 354,133 |
| 2023-10-27 | 9,130.00 | 9,310.00 | 8,960.00 | 9,030.00 | 8,708.19 | 420,224 |
| 2023-10-26 | 9,420.00 | 9,500.00 | 9,150.00 | 9,160.00 | 8,833.56 | 257,449 |
| 2023-10-25 | 9,800.00 | 9,800.00 | 9,460.00 | 9,520.00 | 9,180.73 | 296,518 |
| 2023-10-24 | 9,850.00 | 9,880.00 | 9,540.00 | 9,770.00 | 9,421.82 | 267,933 |
| 2023-10-23 | 9,780.00 | 9,950.00 | 9,740.00 | 9,850.00 | 9,498.97 | 175,864 |
| 2023-10-20 | 10,100.00 | 10,150.00 | 9,720.00 | 9,810.00 | 9,460.39 | 331,056 |
| 2023-10-19 | 10,140.00 | 10,270.00 | 10,050.00 | 10,220.00 | 9,855.78 | 292,857 |
| 2023-10-18 | 10,490.00 | 10,590.00 | 10,120.00 | 10,230.00 | 9,865.43 | 415,556 |
| 2023-10-17 | 10,630.00 | 10,710.00 | 10,400.00 | 10,420.00 | 10,048.65 | 226,870 |
| 2023-10-16 | 10,560.00 | 10,680.00 | 10,370.00 | 10,620.00 | 10,241.53 | 340,360 |
| 2023-10-13 | 10,800.00 | 10,800.00 | 10,450.00 | 10,580.00 | 10,202.95 | 429,409 |
| 2023-10-12 | 10,480.00 | 10,870.00 | 10,340.00 | 10,870.00 | 10,482.62 | 639,298 |
| 2023-10-11 | 10,310.00 | 10,500.00 | 10,290.00 | 10,360.00 | 9,990.79 | 249,482 |
| 2023-10-10 | 10,350.00 | 10,460.00 | 10,150.00 | 10,220.00 | 9,855.78 | 349,021 |
| 2023-10-06 | 10,100.00 | 10,350.00 | 10,050.00 | 10,300.00 | 9,932.93 | 254,366 |
| 2023-10-05 | 10,140.00 | 10,260.00 | 10,000.00 | 10,100.00 | 9,740.06 | 295,543 |
| 2023-10-04 | 10,140.00 | 10,330.00 | 10,000.00 | 10,090.00 | 9,730.42 | 374,436 |
| 2023-09-27 | 9,940.00 | 10,160.00 | 9,940.00 | 10,100.00 | 9,740.06 | 221,869 |
| 2023-09-26 | 10,130.00 | 10,230.00 | 9,940.00 | 10,020.00 | 9,662.91 | 296,752 |
| 2023-09-25 | 10,320.00 | 10,380.00 | 10,100.00 | 10,150.00 | 9,788.28 | 325,883 |
| 2023-09-22 | 10,080.00 | 10,420.00 | 10,050.00 | 10,320.00 | 9,952.22 | 333,803 |
| 2023-09-21 | 10,180.00 | 10,300.00 | 10,110.00 | 10,160.00 | 9,797.92 | 349,058 |
| 2023-09-20 | 10,500.00 | 10,570.00 | 10,190.00 | 10,330.00 | 9,961.86 | 344,474 |
| 2023-09-19 | 10,550.00 | 10,590.00 | 10,280.00 | 10,480.00 | 10,106.52 | 499,697 |
| 2023-09-18 | 10,340.00 | 10,560.00 | 10,250.00 | 10,550.00 | 10,174.02 | 586,142 |
| 2023-09-15 | 10,380.00 | 10,380.00 | 10,170.00 | 10,250.00 | 9,884.71 | 324,681 |
| 2023-09-14 | 10,050.00 | 10,340.00 | 10,030.00 | 10,340.00 | 9,971.51 | 447,647 |
| 2023-09-13 | 10,060.00 | 10,240.00 | 9,960.00 | 10,040.00 | 9,682.20 | 389,305 |
| 2023-09-12 | 10,200.00 | 10,350.00 | 9,950.00 | 10,060.00 | 9,701.48 | 910,968 |
| 2023-09-11 | 9,860.00 | 10,160.00 | 9,670.00 | 10,120.00 | 9,759.35 | 1,233,426 |
| 2023-09-08 | 9,500.00 | 9,860.00 | 9,500.00 | 9,770.00 | 9,421.82 | 839,455 |
| 2023-09-07 | 9,580.00 | 9,770.00 | 9,430.00 | 9,500.00 | 9,161.44 | 814,396 |
| 2023-09-06 | 9,560.00 | 9,770.00 | 9,350.00 | 9,580.00 | 9,238.59 | 1,074,602 |
| 2023-09-05 | 8,990.00 | 10,690.00 | 8,950.00 | 9,650.00 | 9,306.10 | 5,297,319 |
| 2023-09-04 | 9,030.00 | 9,090.00 | 8,880.00 | 9,030.00 | 8,708.19 | 214,974 |
| 2023-09-01 | 9,370.00 | 9,380.00 | 9,040.00 | 9,040.00 | 8,717.83 | 213,358 |
| 2023-08-31 | 9,270.00 | 9,390.00 | 9,130.00 | 9,390.00 | 9,055.36 | 318,397 |
| 2023-08-30 | 9,320.00 | 9,420.00 | 9,220.00 | 9,270.00 | 8,939.64 | 188,633 |
| 2023-08-29 | 9,120.00 | 9,290.00 | 9,110.00 | 9,220.00 | 8,891.42 | 253,338 |
| 2023-08-28 | 9,630.00 | 9,700.00 | 9,070.00 | 9,090.00 | 8,766.05 | 637,007 |
| 2023-08-25 | 9,040.00 | 9,640.00 | 9,000.00 | 9,630.00 | 9,286.81 | 1,124,160 |
| 2023-08-24 | 8,810.00 | 9,050.00 | 8,810.00 | 9,000.00 | 8,679.26 | 173,159 |
| 2023-08-23 | 8,810.00 | 8,940.00 | 8,780.00 | 8,800.00 | 8,486.39 | 119,522 |
| 2023-08-22 | 8,850.00 | 9,060.00 | 8,770.00 | 8,890.00 | 8,573.18 | 140,600 |
| 2023-08-21 | 8,900.00 | 9,020.00 | 8,840.00 | 8,850.00 | 8,534.61 | 133,456 |
| 2023-08-18 | 8,800.00 | 8,970.00 | 8,770.00 | 8,900.00 | 8,582.82 | 160,106 |
| 2023-08-17 | 8,990.00 | 9,050.00 | 8,760.00 | 8,950.00 | 8,631.04 | 203,043 |
| 2023-08-16 | 9,160.00 | 9,260.00 | 9,010.00 | 9,050.00 | 8,727.48 | 184,483 |
| 2023-08-14 | 9,180.00 | 9,190.00 | 8,970.00 | 9,140.00 | 8,814.27 | 165,545 |
| 2023-08-11 | 9,200.00 | 9,210.00 | 9,050.00 | 9,120.00 | 8,794.98 | 147,137 |
| 2023-08-10 | 9,110.00 | 9,260.00 | 8,990.00 | 9,190.00 | 8,862.49 | 388,792 |
| 2023-08-09 | 8,750.00 | 9,140.00 | 8,750.00 | 9,110.00 | 8,785.34 | 564,121 |
| 2023-08-08 | 8,780.00 | 8,930.00 | 8,610.00 | 8,690.00 | 8,380.31 | 165,477 |
| 2023-08-07 | 8,800.00 | 8,960.00 | 8,750.00 | 8,800.00 | 8,486.39 | 216,555 |
| 2023-08-04 | 8,930.00 | 8,980.00 | 8,770.00 | 8,870.00 | 8,553.89 | 199,610 |
| 2023-08-03 | 8,510.00 | 9,020.00 | 8,490.00 | 8,960.00 | 8,640.69 | 502,752 |
| 2023-08-02 | 8,680.00 | 8,750.00 | 8,510.00 | 8,550.00 | 8,245.30 | 222,613 |
| 2023-08-01 | 8,150.00 | 8,730.00 | 8,150.00 | 8,670.00 | 8,361.02 | 524,256 |
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.