Boryung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 8,110.00 | 8,280.00 | 8,110.00 | 8,210.00 | 7,917.41 | 130,561 |
| 2023-07-28 | 8,080.00 | 8,280.00 | 8,070.00 | 8,190.00 | 7,898.13 | 264,601 |
| 2023-07-27 | 7,500.00 | 7,920.00 | 7,500.00 | 7,920.00 | 7,637.75 | 252,487 |
| 2023-07-26 | 7,800.00 | 7,800.00 | 7,440.00 | 7,570.00 | 7,300.22 | 402,796 |
| 2023-07-25 | 8,050.00 | 8,070.00 | 7,800.00 | 7,830.00 | 7,550.96 | 202,147 |
| 2023-07-24 | 8,240.00 | 8,240.00 | 7,990.00 | 8,060.00 | 7,772.76 | 237,313 |
| 2023-07-21 | 8,070.00 | 8,410.00 | 8,070.00 | 8,260.00 | 7,965.63 | 239,469 |
| 2023-07-20 | 8,150.00 | 8,320.00 | 8,120.00 | 8,140.00 | 7,849.91 | 123,747 |
| 2023-07-19 | 7,990.00 | 8,310.00 | 7,950.00 | 8,150.00 | 7,859.55 | 298,719 |
| 2023-07-18 | 8,090.00 | 8,150.00 | 7,930.00 | 7,960.00 | 7,676.32 | 106,618 |
| 2023-07-17 | 8,120.00 | 8,150.00 | 7,990.00 | 8,020.00 | 7,734.19 | 123,355 |
| 2023-07-14 | 8,080.00 | 8,130.00 | 8,020.00 | 8,050.00 | 7,763.12 | 121,320 |
| 2023-07-13 | 7,880.00 | 8,220.00 | 7,880.00 | 8,080.00 | 7,792.05 | 264,623 |
| 2023-07-12 | 7,800.00 | 7,980.00 | 7,750.00 | 7,900.00 | 7,618.46 | 134,015 |
| 2023-07-11 | 7,770.00 | 7,830.00 | 7,710.00 | 7,740.00 | 7,464.16 | 104,110 |
| 2023-07-10 | 7,580.00 | 7,800.00 | 7,580.00 | 7,710.00 | 7,435.23 | 142,388 |
| 2023-07-07 | 7,760.00 | 7,780.00 | 7,650.00 | 7,680.00 | 7,406.30 | 151,247 |
| 2023-07-06 | 8,000.00 | 8,000.00 | 7,640.00 | 7,760.00 | 7,483.45 | 321,647 |
| 2023-07-05 | 8,110.00 | 8,150.00 | 7,960.00 | 7,960.00 | 7,676.32 | 250,856 |
| 2023-07-04 | 8,180.00 | 8,250.00 | 8,090.00 | 8,110.00 | 7,820.98 | 116,410 |
| 2023-07-03 | 8,200.00 | 8,330.00 | 8,190.00 | 8,220.00 | 7,927.06 | 115,404 |
| 2023-06-30 | 8,160.00 | 8,280.00 | 8,030.00 | 8,210.00 | 7,917.41 | 236,174 |
| 2023-06-29 | 8,300.00 | 8,370.00 | 8,150.00 | 8,150.00 | 7,859.55 | 173,137 |
| 2023-06-28 | 8,410.00 | 8,410.00 | 8,330.00 | 8,360.00 | 8,062.07 | 86,660 |
| 2023-06-27 | 8,320.00 | 8,400.00 | 8,260.00 | 8,360.00 | 8,062.07 | 99,439 |
| 2023-06-26 | 8,300.00 | 8,380.00 | 8,240.00 | 8,320.00 | 8,023.49 | 95,825 |
| 2023-06-23 | 8,380.00 | 8,440.00 | 8,240.00 | 8,310.00 | 8,013.85 | 139,441 |
| 2023-06-22 | 8,440.00 | 8,440.00 | 8,310.00 | 8,360.00 | 8,062.07 | 122,159 |
| 2023-06-21 | 8,510.00 | 8,530.00 | 8,340.00 | 8,370.00 | 8,071.71 | 132,663 |
| 2023-06-20 | 8,520.00 | 8,590.00 | 8,460.00 | 8,470.00 | 8,168.15 | 82,921 |
| 2023-06-19 | 8,440.00 | 8,580.00 | 8,420.00 | 8,520.00 | 8,216.37 | 75,996 |
| 2023-06-16 | 8,400.00 | 8,510.00 | 8,400.00 | 8,440.00 | 8,139.22 | 106,763 |
| 2023-06-15 | 8,540.00 | 8,560.00 | 8,350.00 | 8,350.00 | 8,052.42 | 200,184 |
| 2023-06-14 | 8,620.00 | 8,630.00 | 8,480.00 | 8,540.00 | 8,235.65 | 166,407 |
| 2023-06-13 | 8,670.00 | 8,930.00 | 8,600.00 | 8,610.00 | 8,303.16 | 271,456 |
| 2023-06-12 | 8,790.00 | 8,860.00 | 8,550.00 | 8,570.00 | 8,264.58 | 291,577 |
| 2023-06-09 | 8,970.00 | 9,120.00 | 8,780.00 | 8,780.00 | 8,467.10 | 261,237 |
| 2023-06-08 | 8,970.00 | 8,990.00 | 8,860.00 | 8,960.00 | 8,640.69 | 133,934 |
| 2023-06-07 | 8,960.00 | 9,090.00 | 8,960.00 | 8,970.00 | 8,650.33 | 90,777 |
| 2023-06-05 | 9,050.00 | 9,080.00 | 8,930.00 | 8,960.00 | 8,640.69 | 97,029 |
| 2023-06-02 | 9,130.00 | 9,130.00 | 8,940.00 | 9,010.00 | 8,688.90 | 105,998 |
| 2023-06-01 | 8,900.00 | 9,080.00 | 8,860.00 | 9,080.00 | 8,756.41 | 128,400 |
| 2023-05-31 | 8,960.00 | 9,080.00 | 8,800.00 | 8,860.00 | 8,544.25 | 152,623 |
| 2023-05-30 | 8,940.00 | 9,020.00 | 8,850.00 | 8,970.00 | 8,650.33 | 103,297 |
| 2023-05-26 | 8,900.00 | 8,970.00 | 8,840.00 | 8,920.00 | 8,602.11 | 78,899 |
| 2023-05-25 | 9,000.00 | 9,080.00 | 8,890.00 | 8,900.00 | 8,582.82 | 104,213 |
| 2023-05-24 | 9,070.00 | 9,110.00 | 8,950.00 | 9,000.00 | 8,679.26 | 83,983 |
| 2023-05-23 | 8,990.00 | 9,070.00 | 8,950.00 | 9,040.00 | 8,717.83 | 132,196 |
| 2023-05-22 | 8,910.00 | 9,020.00 | 8,880.00 | 8,950.00 | 8,631.04 | 126,818 |
| 2023-05-19 | 8,580.00 | 8,930.00 | 8,580.00 | 8,860.00 | 8,544.25 | 202,457 |
| 2023-05-18 | 8,570.00 | 8,660.00 | 8,500.00 | 8,580.00 | 8,274.23 | 98,657 |
| 2023-05-17 | 8,620.00 | 8,630.00 | 8,500.00 | 8,570.00 | 8,264.58 | 50,678 |
| 2023-05-16 | 8,670.00 | 8,780.00 | 8,540.00 | 8,540.00 | 8,235.65 | 92,695 |
| 2023-05-15 | 8,690.00 | 8,790.00 | 8,640.00 | 8,690.00 | 8,380.31 | 81,258 |
| 2023-05-12 | 8,770.00 | 8,820.00 | 8,670.00 | 8,730.00 | 8,418.88 | 87,321 |
| 2023-05-11 | 8,830.00 | 8,900.00 | 8,770.00 | 8,770.00 | 8,457.46 | 91,525 |
| 2023-05-10 | 8,730.00 | 8,890.00 | 8,720.00 | 8,820.00 | 8,505.67 | 90,326 |
| 2023-05-09 | 8,720.00 | 8,880.00 | 8,720.00 | 8,820.00 | 8,505.67 | 84,843 |
| 2023-05-08 | 8,780.00 | 8,950.00 | 8,720.00 | 8,790.00 | 8,476.74 | 87,079 |
| 2023-05-04 | 8,500.00 | 8,810.00 | 8,460.00 | 8,780.00 | 8,467.10 | 204,682 |
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.