Boryung Pharm historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	11,150.00	11,300.00	11,150.00	11,200.00	10,687.76	78,335
2022-08-10	11,300.00	11,350.00	11,050.00	11,100.00	10,592.33	68,748
2022-08-09	11,350.00	11,400.00	11,150.00	11,300.00	10,783.19	94,014
2022-08-08	11,450.00	11,500.00	11,300.00	11,350.00	10,830.90	101,401
2022-08-05	11,300.00	11,600.00	11,250.00	11,450.00	10,926.33	117,231
2022-08-04	11,300.00	11,600.00	11,200.00	11,250.00	10,735.47	200,389
2022-08-03	11,000.00	11,200.00	10,950.00	11,100.00	10,592.33	72,379
2022-08-02	11,200.00	11,200.00	10,950.00	11,000.00	10,496.91	107,878
2022-08-01	11,200.00	11,300.00	11,000.00	11,200.00	10,687.76	109,244
2022-07-29	10,850.00	11,300.00	10,800.00	11,200.00	10,687.76	190,519
2022-07-28	11,000.00	11,100.00	10,750.00	10,750.00	10,258.34	150,348
2022-07-27	10,400.00	11,100.00	10,350.00	10,900.00	10,401.48	504,183
2022-07-26	10,500.00	10,550.00	10,300.00	10,400.00	9,924.35	73,395
2022-07-25	10,450.00	10,600.00	10,400.00	10,550.00	10,067.49	39,964
2022-07-22	10,600.00	10,800.00	10,500.00	10,500.00	10,019.77	93,533
2022-07-21	10,650.00	10,650.00	10,500.00	10,550.00	10,067.49	63,351
2022-07-20	10,750.00	10,750.00	10,550.00	10,650.00	10,162.91	95,726
2022-07-19	10,600.00	10,700.00	10,500.00	10,550.00	10,067.49	58,962
2022-07-18	10,750.00	10,900.00	10,600.00	10,600.00	10,115.20	76,540
2022-07-15	10,400.00	10,900.00	10,200.00	10,800.00	10,306.05	197,532
2022-07-14	10,250.00	10,500.00	10,150.00	10,300.00	9,828.92	91,807
2022-07-13	10,300.00	10,600.00	10,250.00	10,400.00	9,924.35	107,780
2022-07-12	10,750.00	10,850.00	10,500.00	10,500.00	10,019.77	116,374
2022-07-11	10,400.00	10,800.00	10,400.00	10,750.00	10,258.34	116,036
2022-07-08	10,500.00	10,650.00	10,350.00	10,350.00	9,876.63	61,552
2022-07-07	10,150.00	10,600.00	10,150.00	10,550.00	10,067.49	95,931
2022-07-06	10,250.00	10,500.00	10,150.00	10,150.00	9,685.78	104,716
2022-07-05	10,150.00	10,400.00	10,050.00	10,300.00	9,828.92	83,300
2022-07-04	10,000.00	10,150.00	9,910.00	10,000.00	9,542.64	84,768
2022-07-01	10,250.00	10,350.00	9,880.00	9,980.00	9,523.56	131,563
2022-06-30	10,500.00	10,500.00	10,100.00	10,150.00	9,685.78	83,957
2022-06-29	10,050.00	10,550.00	10,050.00	10,500.00	10,019.77	117,798
2022-06-28	10,250.00	10,300.00	10,100.00	10,150.00	9,685.78	129,094
2022-06-27	10,050.00	10,450.00	9,970.00	10,350.00	9,876.63	120,860
2022-06-24	9,600.00	10,100.00	9,600.00	10,000.00	9,542.64	122,031
2022-06-23	10,100.00	10,150.00	9,640.00	9,640.00	9,199.11	175,139
2022-06-22	10,100.00	10,250.00	9,910.00	10,000.00	9,542.64	137,433
2022-06-21	9,930.00	10,250.00	9,930.00	10,050.00	9,590.36	118,452
2022-06-20	10,500.00	10,500.00	9,770.00	9,880.00	9,428.13	227,227
2022-06-17	10,000.00	10,600.00	9,990.00	10,450.00	9,972.06	235,853
2022-06-16	10,650.00	10,750.00	10,250.00	10,300.00	9,828.92	128,498
2022-06-15	10,700.00	10,950.00	10,450.00	10,450.00	9,972.06	154,185
2022-06-14	11,000.00	11,100.00	10,750.00	10,900.00	10,401.48	206,386
2022-06-13	11,500.00	11,700.00	11,150.00	11,150.00	10,640.05	144,533
2022-06-10	11,750.00	11,950.00	11,700.00	11,750.00	11,212.60	71,318
2022-06-09	11,850.00	11,950.00	11,750.00	11,750.00	11,212.60	100,771
2022-06-08	11,850.00	12,000.00	11,800.00	11,900.00	11,355.74	59,496
2022-06-07	12,050.00	12,100.00	11,800.00	11,850.00	11,308.03	67,512
2022-06-03	12,050.00	12,200.00	12,000.00	12,100.00	11,546.60	62,934
2022-06-02	12,050.00	12,150.00	11,950.00	12,000.00	11,451.17	74,060
2022-05-31	12,250.00	12,300.00	12,050.00	12,100.00	11,546.60	63,978
2022-05-30	12,100.00	12,300.00	12,100.00	12,200.00	11,642.02	60,215
2022-05-27	12,150.00	12,250.00	11,950.00	12,150.00	11,594.31	80,434
2022-05-26	12,050.00	12,200.00	11,950.00	12,000.00	11,451.17	94,317
2022-05-25	12,100.00	12,150.00	11,900.00	11,900.00	11,355.74	118,899
2022-05-24	12,000.00	12,100.00	11,800.00	11,800.00	11,260.32	114,423
2022-05-23	12,000.00	12,450.00	11,950.00	12,150.00	11,594.31	254,814
2022-05-20	11,500.00	11,750.00	11,500.00	11,750.00	11,212.60	64,582
2022-05-19	11,600.00	11,700.00	11,500.00	11,500.00	10,974.04	108,240
2022-05-18	11,900.00	12,000.00	11,750.00	11,850.00	11,308.03	80,294

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.