Boryung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,670.00 | 8,670.00 | 8,490.00 | 8,550.00 | 8,398.34 | 173,769 |
| 2025-04-22 | 8,610.00 | 8,670.00 | 8,520.00 | 8,590.00 | 8,437.63 | 60,373 |
| 2025-04-21 | 8,590.00 | 8,670.00 | 8,500.00 | 8,620.00 | 8,467.10 | 59,310 |
| 2025-04-18 | 8,510.00 | 8,570.00 | 8,410.00 | 8,570.00 | 8,417.98 | 52,693 |
| 2025-04-17 | 8,470.00 | 8,510.00 | 8,390.00 | 8,490.00 | 8,339.40 | 32,984 |
| 2025-04-16 | 8,410.00 | 8,550.00 | 8,360.00 | 8,370.00 | 8,221.53 | 51,861 |
| 2025-04-15 | 8,500.00 | 8,500.00 | 8,350.00 | 8,450.00 | 8,300.11 | 46,813 |
| 2025-04-14 | 8,390.00 | 8,480.00 | 8,250.00 | 8,470.00 | 8,319.76 | 70,046 |
| 2025-04-11 | 8,160.00 | 8,290.00 | 8,080.00 | 8,260.00 | 8,113.48 | 58,434 |
| 2025-04-10 | 8,060.00 | 8,220.00 | 7,990.00 | 8,220.00 | 8,074.19 | 78,866 |
| 2025-04-09 | 8,030.00 | 8,030.00 | 7,680.00 | 7,750.00 | 7,612.53 | 107,592 |
| 2025-04-08 | 8,140.00 | 8,170.00 | 8,000.00 | 8,040.00 | 7,897.38 | 73,561 |
| 2025-04-07 | 8,100.00 | 8,190.00 | 7,920.00 | 7,980.00 | 7,838.45 | 146,819 |
| 2025-04-04 | 8,300.00 | 8,550.00 | 8,200.00 | 8,400.00 | 8,251.00 | 131,443 |
| 2025-04-03 | 8,300.00 | 8,390.00 | 8,130.00 | 8,360.00 | 8,211.71 | 111,757 |
| 2025-04-02 | 8,770.00 | 8,780.00 | 8,300.00 | 8,360.00 | 8,211.71 | 171,293 |
| 2025-04-01 | 8,720.00 | 8,840.00 | 8,670.00 | 8,680.00 | 8,526.03 | 110,994 |
| 2025-03-31 | 8,980.00 | 8,980.00 | 8,620.00 | 8,670.00 | 8,516.21 | 152,491 |
| 2025-03-28 | 9,220.00 | 9,220.00 | 8,990.00 | 9,030.00 | 8,869.82 | 176,733 |
| 2025-03-27 | 9,350.00 | 9,380.00 | 9,190.00 | 9,190.00 | 9,026.98 | 188,949 |
| 2025-03-26 | 9,460.00 | 9,460.00 | 9,340.00 | 9,390.00 | 9,223.44 | 94,744 |
| 2025-03-25 | 9,410.00 | 9,510.00 | 9,370.00 | 9,430.00 | 9,262.73 | 159,191 |
| 2025-03-24 | 9,400.00 | 9,520.00 | 9,320.00 | 9,380.00 | 9,213.61 | 84,011 |
| 2025-03-21 | 9,390.00 | 9,430.00 | 9,270.00 | 9,400.00 | 9,233.26 | 102,348 |
| 2025-03-20 | 9,500.00 | 9,520.00 | 9,320.00 | 9,380.00 | 9,213.61 | 138,966 |
| 2025-03-19 | 9,510.00 | 9,590.00 | 9,440.00 | 9,480.00 | 9,311.84 | 63,380 |
| 2025-03-18 | 9,530.00 | 9,610.00 | 9,490.00 | 9,500.00 | 9,331.49 | 84,553 |
| 2025-03-17 | 9,650.00 | 9,700.00 | 9,440.00 | 9,490.00 | 9,321.66 | 161,960 |
| 2025-03-14 | 9,650.00 | 9,710.00 | 9,560.00 | 9,640.00 | 9,469.00 | 47,337 |
| 2025-03-13 | 9,740.00 | 9,740.00 | 9,560.00 | 9,570.00 | 9,400.24 | 77,305 |
| 2025-03-12 | 9,680.00 | 9,780.00 | 9,650.00 | 9,650.00 | 9,478.82 | 67,374 |
| 2025-03-11 | 9,670.00 | 9,750.00 | 9,610.00 | 9,680.00 | 9,508.29 | 88,851 |
| 2025-03-10 | 9,840.00 | 9,880.00 | 9,740.00 | 9,830.00 | 9,655.63 | 61,292 |
| 2025-03-07 | 9,940.00 | 10,010.00 | 9,790.00 | 9,830.00 | 9,655.63 | 166,183 |
| 2025-03-06 | 10,000.00 | 10,115.00 | 9,920.00 | 10,020.00 | 9,842.26 | 102,677 |
| 2025-03-05 | 9,700.00 | 10,040.00 | 9,700.00 | 10,020.00 | 9,842.26 | 178,156 |
| 2025-03-04 | 10,050.00 | 10,050.00 | 9,680.00 | 9,730.00 | 9,557.41 | 258,212 |
| 2025-02-28 | 10,120.00 | 10,120.00 | 9,990.00 | 9,990.00 | 9,812.79 | 190,508 |
| 2025-02-27 | 10,270.00 | 10,270.00 | 10,070.00 | 10,180.00 | 9,999.42 | 89,533 |
| 2025-02-26 | 10,130.00 | 10,330.00 | 10,110.00 | 10,250.00 | 10,068.18 | 90,862 |
| 2025-02-25 | 10,150.00 | 10,260.00 | 10,080.00 | 10,130.00 | 9,950.31 | 118,662 |
| 2025-02-24 | 10,370.00 | 10,370.00 | 10,140.00 | 10,180.00 | 9,999.42 | 131,310 |
| 2025-02-21 | 10,330.00 | 10,440.00 | 10,290.00 | 10,380.00 | 10,195.88 | 78,290 |
| 2025-02-20 | 10,410.00 | 10,410.00 | 10,300.00 | 10,330.00 | 10,146.76 | 79,985 |
| 2025-02-19 | 10,310.00 | 10,390.00 | 10,260.00 | 10,310.00 | 10,127.12 | 78,008 |
| 2025-02-18 | 10,340.00 | 10,350.00 | 10,170.00 | 10,300.00 | 10,117.29 | 137,941 |
| 2025-02-17 | 10,280.00 | 10,380.00 | 10,220.00 | 10,340.00 | 10,156.59 | 116,553 |
| 2025-02-14 | 10,260.00 | 10,340.00 | 10,200.00 | 10,220.00 | 10,038.71 | 122,735 |
| 2025-02-13 | 10,280.00 | 10,300.00 | 10,190.00 | 10,210.00 | 10,028.89 | 102,097 |
| 2025-02-12 | 10,340.00 | 10,370.00 | 10,260.00 | 10,260.00 | 10,078.00 | 81,930 |
| 2025-02-11 | 10,240.00 | 10,500.00 | 10,230.00 | 10,310.00 | 10,127.12 | 141,174 |
| 2025-02-10 | 10,270.00 | 10,310.00 | 10,150.00 | 10,210.00 | 10,028.89 | 101,078 |
| 2025-02-07 | 10,460.00 | 10,460.00 | 10,230.00 | 10,230.00 | 10,048.54 | 116,103 |
| 2025-02-06 | 10,220.00 | 10,520.00 | 10,210.00 | 10,430.00 | 10,244.99 | 188,373 |
| 2025-02-05 | 10,200.00 | 10,230.00 | 10,090.00 | 10,180.00 | 9,999.42 | 82,921 |
| 2025-02-04 | 10,020.00 | 10,260.00 | 10,020.00 | 10,090.00 | 9,911.02 | 99,047 |
| 2025-02-03 | 10,100.00 | 10,170.00 | 9,970.00 | 10,020.00 | 9,842.26 | 160,195 |
| 2025-01-31 | 10,340.00 | 10,400.00 | 10,110.00 | 10,200.00 | 10,019.07 | 123,434 |
| 2025-01-24 | 10,430.00 | 10,550.00 | 10,360.00 | 10,360.00 | 10,176.23 | 92,226 |
| 2025-01-23 | 10,700.00 | 10,700.00 | 10,400.00 | 10,430.00 | 10,244.99 | 99,063 |
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.