Boryung Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	12,450.00	12,650.00	12,200.00	12,400.00	11,832.88	161,009
2022-02-16	12,250.00	12,500.00	12,150.00	12,400.00	11,832.88	120,702
2022-02-15	12,150.00	12,350.00	11,900.00	12,150.00	11,594.31	121,254
2022-02-14	12,200.00	12,550.00	11,950.00	12,300.00	11,737.45	217,437
2022-02-11	12,600.00	12,600.00	12,300.00	12,350.00	11,785.16	127,502
2022-02-10	12,650.00	12,900.00	12,500.00	12,600.00	12,023.73	182,934
2022-02-09	12,600.00	12,750.00	12,450.00	12,650.00	12,071.44	217,573
2022-02-08	12,600.00	12,750.00	12,400.00	12,550.00	11,976.02	97,821
2022-02-07	12,500.00	12,650.00	12,200.00	12,600.00	12,023.73	122,482
2022-02-04	12,300.00	12,650.00	12,300.00	12,500.00	11,928.30	151,989
2022-02-03	12,100.00	12,550.00	12,050.00	12,350.00	11,785.16	194,242
2022-01-28	11,450.00	12,300.00	11,450.00	12,000.00	11,451.17	277,441
2022-01-27	11,900.00	11,950.00	11,350.00	11,400.00	10,878.61	296,949
2022-01-26	11,900.00	12,200.00	11,900.00	11,900.00	11,355.74	195,020
2022-01-25	12,900.00	12,900.00	12,050.00	12,050.00	11,498.88	443,372
2022-01-24	12,800.00	13,100.00	12,600.00	12,850.00	12,262.30	315,072
2022-01-21	12,700.00	14,300.00	12,700.00	12,850.00	12,262.30	1,765,828
2022-01-20	12,800.00	13,000.00	12,700.00	12,850.00	12,262.30	113,706
2022-01-19	12,800.00	13,050.00	12,700.00	12,800.00	12,214.58	137,801
2022-01-18	13,200.00	13,450.00	12,900.00	13,000.00	12,405.43	251,616
2022-01-17	13,500.00	13,650.00	13,250.00	13,400.00	12,787.14	169,499
2022-01-14	13,700.00	13,800.00	13,500.00	13,550.00	12,930.28	198,378
2022-01-13	14,050.00	14,150.00	13,800.00	13,800.00	13,168.85	230,600
2022-01-12	14,000.00	14,250.00	13,950.00	14,050.00	13,407.41	196,838
2022-01-11	13,950.00	14,150.00	13,750.00	13,900.00	13,264.27	147,606
2022-01-10	14,050.00	14,150.00	13,850.00	13,950.00	13,311.99	145,132
2022-01-07	14,050.00	14,500.00	14,000.00	14,150.00	13,502.84	129,660
2022-01-06	14,250.00	14,550.00	14,000.00	14,050.00	13,407.41	272,148
2022-01-05	14,650.00	14,750.00	14,400.00	14,400.00	13,741.40	268,163
2022-01-04	14,700.00	14,800.00	14,500.00	14,700.00	14,027.68	158,722
2022-01-03	14,600.00	14,800.00	14,500.00	14,700.00	14,027.68	151,002
2021-12-30	14,750.00	14,800.00	14,550.00	14,600.00	13,932.26	179,652
2021-12-29	14,600.00	14,950.00	14,550.00	14,750.00	14,075.40	179,257
2021-12-28	14,900.00	14,900.00	14,650.00	14,650.00	13,884.54	314,505
2021-12-27	14,700.00	14,950.00	14,650.00	14,850.00	14,074.09	298,038
2021-12-24	14,950.00	15,150.00	14,550.00	14,600.00	13,837.16	391,260
2021-12-23	14,750.00	14,900.00	14,600.00	14,700.00	13,931.93	213,717
2021-12-22	15,050.00	15,100.00	14,550.00	14,750.00	13,979.32	406,215
2021-12-21	15,250.00	15,300.00	14,850.00	14,950.00	14,168.87	309,846
2021-12-20	15,450.00	15,900.00	15,000.00	15,150.00	14,358.42	362,599
2021-12-17	15,700.00	16,050.00	15,350.00	15,450.00	14,642.74	710,209
2021-12-16	16,150.00	16,250.00	15,700.00	15,800.00	14,974.46	568,626
2021-12-15	15,900.00	16,700.00	15,650.00	16,050.00	15,211.39	1,814,451
2021-12-14	15,900.00	17,150.00	15,300.00	15,500.00	14,690.13	2,784,803
2021-12-13	16,750.00	16,750.00	15,400.00	15,850.00	15,021.84	953,993
2021-12-10	17,100.00	17,350.00	16,600.00	16,750.00	15,874.82	310,241
2021-12-09	16,950.00	17,450.00	16,800.00	17,350.00	16,443.47	565,690
2021-12-08	16,600.00	17,250.00	16,350.00	17,000.00	16,111.76	605,798
2021-12-07	16,050.00	16,650.00	15,800.00	16,500.00	15,637.88	451,372
2021-12-06	16,200.00	16,200.00	15,800.00	16,000.00	15,164.01	236,459
2021-12-03	15,850.00	16,300.00	15,750.00	16,200.00	15,353.56	376,934
2021-12-02	15,850.00	16,400.00	15,700.00	15,800.00	14,974.46	541,271
2021-12-01	14,400.00	16,100.00	14,400.00	15,950.00	15,116.62	1,796,702
2021-11-30	14,250.00	14,850.00	14,250.00	14,400.00	13,647.61	370,885
2021-11-29	14,000.00	14,600.00	14,000.00	14,250.00	13,505.44	247,664
2021-11-26	14,150.00	14,950.00	14,100.00	14,400.00	13,647.61	438,993
2021-11-25	13,950.00	14,400.00	13,750.00	14,200.00	13,458.06	277,259
2021-11-24	13,850.00	14,000.00	13,700.00	13,800.00	13,078.96	144,641
2021-11-23	13,800.00	14,100.00	13,800.00	13,900.00	13,173.73	95,921
2021-11-22	13,800.00	14,100.00	13,800.00	14,000.00	13,268.51	110,242

← NewerPage 20 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.