Boryung Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11,700.00	12,050.00	11,700.00	11,900.00	11,355.74	102,928
2022-05-16	11,850.00	12,100.00	11,800.00	11,850.00	11,308.03	85,712
2022-05-13	11,450.00	11,950.00	11,450.00	11,900.00	11,355.74	99,876
2022-05-12	11,700.00	11,900.00	11,450.00	11,450.00	10,926.33	145,944
2022-05-11	11,850.00	12,000.00	11,800.00	11,850.00	11,308.03	95,450
2022-05-10	12,050.00	12,150.00	11,750.00	12,000.00	11,451.17	120,526
2022-05-09	12,500.00	12,600.00	12,100.00	12,150.00	11,594.31	150,664
2022-05-06	12,600.00	12,750.00	12,500.00	12,500.00	11,928.30	83,443
2022-05-04	12,750.00	12,900.00	12,650.00	12,800.00	12,214.58	68,171
2022-05-03	12,850.00	13,000.00	12,700.00	12,700.00	12,119.16	111,348
2022-05-02	13,000.00	13,050.00	12,900.00	12,900.00	12,310.01	59,888
2022-04-29	12,850.00	13,100.00	12,850.00	13,100.00	12,500.86	86,068
2022-04-28	12,900.00	12,950.00	12,800.00	12,900.00	12,310.01	78,536
2022-04-27	12,750.00	13,100.00	12,700.00	12,900.00	12,310.01	162,946
2022-04-26	12,950.00	13,100.00	12,950.00	13,000.00	12,405.43	69,713
2022-04-25	13,000.00	13,100.00	12,900.00	12,950.00	12,357.72	77,785
2022-04-22	13,100.00	13,250.00	12,950.00	13,150.00	12,548.57	108,304
2022-04-21	13,300.00	13,350.00	13,100.00	13,200.00	12,596.29	104,952
2022-04-20	13,200.00	13,350.00	13,150.00	13,250.00	12,644.00	109,332
2022-04-19	13,100.00	13,300.00	13,050.00	13,250.00	12,644.00	80,104
2022-04-18	13,050.00	13,250.00	13,000.00	13,150.00	12,548.57	99,570
2022-04-15	13,200.00	13,300.00	13,100.00	13,150.00	12,548.57	112,711
2022-04-14	13,250.00	13,400.00	13,100.00	13,300.00	12,691.71	107,834
2022-04-13	13,150.00	13,350.00	13,050.00	13,300.00	12,691.71	116,213
2022-04-12	13,250.00	13,350.00	12,850.00	13,150.00	12,548.57	213,692
2022-04-11	13,550.00	13,650.00	13,300.00	13,300.00	12,691.71	211,596
2022-04-08	13,250.00	13,600.00	13,150.00	13,500.00	12,882.57	217,454
2022-04-07	13,300.00	13,300.00	13,100.00	13,150.00	12,548.57	105,805
2022-04-06	13,300.00	13,450.00	13,150.00	13,300.00	12,691.71	136,135
2022-04-05	13,050.00	13,550.00	12,950.00	13,350.00	12,739.43	242,125
2022-04-04	13,000.00	13,100.00	12,900.00	13,050.00	12,453.15	88,143
2022-04-01	13,150.00	13,200.00	13,000.00	13,050.00	12,453.15	131,966
2022-03-31	13,100.00	13,300.00	13,100.00	13,250.00	12,644.00	99,647
2022-03-30	13,300.00	13,300.00	13,100.00	13,200.00	12,596.29	89,151
2022-03-29	13,100.00	13,250.00	13,050.00	13,200.00	12,596.29	97,141
2022-03-28	13,150.00	13,250.00	13,000.00	13,150.00	12,548.57	120,343
2022-03-25	13,050.00	13,200.00	12,900.00	13,100.00	12,500.86	96,057
2022-03-24	12,950.00	13,050.00	12,850.00	13,000.00	12,405.43	107,102
2022-03-23	13,150.00	13,250.00	13,000.00	13,000.00	12,405.43	92,483
2022-03-22	13,050.00	13,150.00	12,900.00	13,050.00	12,453.15	78,539
2022-03-21	13,350.00	13,350.00	12,950.00	12,950.00	12,357.72	170,272
2022-03-18	13,000.00	13,350.00	12,950.00	13,250.00	12,644.00	231,658
2022-03-17	13,150.00	13,200.00	12,950.00	12,950.00	12,357.72	227,856
2022-03-16	12,900.00	13,600.00	12,850.00	13,000.00	12,405.43	811,510
2022-03-15	12,750.00	12,900.00	12,550.00	12,800.00	12,214.58	144,376
2022-03-14	12,600.00	13,100.00	12,550.00	12,650.00	12,071.44	313,065
2022-03-11	12,650.00	12,800.00	12,550.00	12,650.00	12,071.44	106,791
2022-03-10	12,600.00	12,650.00	12,400.00	12,650.00	12,071.44	121,363
2022-03-08	12,500.00	12,550.00	12,250.00	12,350.00	11,785.16	116,173
2022-03-07	12,650.00	12,650.00	12,400.00	12,550.00	11,976.02	94,091
2022-03-04	12,850.00	12,900.00	12,650.00	12,800.00	12,214.58	96,589
2022-03-03	12,750.00	12,900.00	12,700.00	12,850.00	12,262.30	119,985
2022-03-02	12,500.00	12,800.00	12,450.00	12,750.00	12,166.87	168,220
2022-02-28	12,450.00	12,600.00	12,300.00	12,450.00	11,880.59	143,543
2022-02-25	12,350.00	12,600.00	12,250.00	12,450.00	11,880.59	141,893
2022-02-24	12,500.00	12,600.00	12,000.00	12,150.00	11,594.31	226,178
2022-02-23	12,600.00	12,750.00	12,500.00	12,750.00	12,166.87	121,184
2022-02-22	12,400.00	12,650.00	12,350.00	12,600.00	12,023.73	117,483
2022-02-21	12,200.00	12,600.00	12,150.00	12,600.00	12,023.73	92,038
2022-02-18	12,200.00	12,500.00	12,200.00	12,350.00	11,785.16	88,421

← NewerPage 19 of 21 · 1,227 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.