Boryung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11,120.00 | 11,150.00 | 10,850.00 | 10,930.00 | 10,631.58 | 197,351 |
| 2024-10-24 | 11,050.00 | 11,200.00 | 10,980.00 | 11,110.00 | 10,806.67 | 143,330 |
| 2024-10-23 | 11,430.00 | 11,540.00 | 10,980.00 | 11,110.00 | 10,806.67 | 445,802 |
| 2024-10-22 | 11,640.00 | 11,640.00 | 11,280.00 | 11,400.00 | 11,088.75 | 273,845 |
| 2024-10-21 | 11,770.00 | 11,780.00 | 11,540.00 | 11,630.00 | 11,312.47 | 311,747 |
| 2024-10-18 | 11,530.00 | 11,850.00 | 11,450.00 | 11,550.00 | 11,234.65 | 326,957 |
| 2024-10-17 | 11,890.00 | 11,900.00 | 11,450.00 | 11,530.00 | 11,215.20 | 457,765 |
| 2024-10-16 | 11,900.00 | 12,870.00 | 11,500.00 | 11,960.00 | 11,633.46 | 2,181,632 |
| 2024-10-15 | 11,790.00 | 11,950.00 | 11,470.00 | 11,810.00 | 11,487.55 | 445,438 |
| 2024-10-14 | 11,800.00 | 11,950.00 | 11,660.00 | 11,790.00 | 11,468.10 | 608,215 |
| 2024-10-11 | 11,470.00 | 11,830.00 | 11,330.00 | 11,720.00 | 11,400.01 | 768,240 |
| 2024-10-10 | 11,180.00 | 11,510.00 | 11,110.00 | 11,450.00 | 11,137.38 | 774,952 |
| 2024-10-08 | 10,680.00 | 11,890.00 | 10,680.00 | 11,080.00 | 10,777.49 | 1,733,847 |
| 2024-10-07 | 10,780.00 | 10,780.00 | 10,430.00 | 10,600.00 | 10,310.59 | 236,544 |
| 2024-10-04 | 10,540.00 | 10,780.00 | 10,450.00 | 10,640.00 | 10,349.50 | 217,609 |
| 2024-10-02 | 10,700.00 | 10,880.00 | 9,900.00 | 10,460.00 | 10,174.41 | 410,637 |
| 2024-09-30 | 10,940.00 | 11,110.00 | 10,700.00 | 10,820.00 | 10,524.58 | 289,401 |
| 2024-09-27 | 11,110.00 | 11,270.00 | 10,800.00 | 10,940.00 | 10,641.31 | 462,488 |
| 2024-09-26 | 10,920.00 | 11,260.00 | 10,640.00 | 11,070.00 | 10,767.76 | 650,874 |
| 2024-09-25 | 11,790.00 | 11,860.00 | 10,920.00 | 10,990.00 | 10,689.94 | 864,366 |
| 2024-09-24 | 12,130.00 | 12,210.00 | 11,720.00 | 11,900.00 | 11,575.10 | 502,118 |
| 2024-09-23 | 12,260.00 | 12,420.00 | 12,020.00 | 12,090.00 | 11,759.91 | 820,153 |
| 2024-09-20 | 10,750.00 | 12,480.00 | 10,610.00 | 12,290.00 | 11,954.45 | 2,396,976 |
| 2024-09-19 | 10,440.00 | 10,870.00 | 10,440.00 | 10,700.00 | 10,407.86 | 205,991 |
| 2024-09-13 | 10,400.00 | 10,570.00 | 10,270.00 | 10,400.00 | 10,116.05 | 73,050 |
| 2024-09-12 | 10,340.00 | 10,490.00 | 10,270.00 | 10,400.00 | 10,116.05 | 101,092 |
| 2024-09-11 | 10,360.00 | 10,530.00 | 10,250.00 | 10,270.00 | 9,989.60 | 110,282 |
| 2024-09-10 | 10,400.00 | 10,510.00 | 10,280.00 | 10,290.00 | 10,009.05 | 145,594 |
| 2024-09-09 | 9,860.00 | 10,510.00 | 9,780.00 | 10,380.00 | 10,096.60 | 264,881 |
| 2024-09-06 | 10,310.00 | 10,390.00 | 10,000.00 | 10,080.00 | 9,804.79 | 210,352 |
| 2024-09-05 | 10,740.00 | 10,850.00 | 10,160.00 | 10,310.00 | 10,028.51 | 292,828 |
| 2024-09-04 | 10,780.00 | 10,850.00 | 10,510.00 | 10,720.00 | 10,427.31 | 273,939 |
| 2024-09-03 | 11,390.00 | 11,430.00 | 11,060.00 | 11,100.00 | 10,796.94 | 247,213 |
| 2024-09-02 | 11,800.00 | 11,800.00 | 11,320.00 | 11,390.00 | 11,079.02 | 311,870 |
| 2024-08-30 | 11,360.00 | 11,940.00 | 11,320.00 | 11,850.00 | 11,526.46 | 567,212 |
| 2024-08-29 | 11,510.00 | 11,700.00 | 11,310.00 | 11,360.00 | 11,049.84 | 454,353 |
| 2024-08-28 | 10,980.00 | 11,660.00 | 10,880.00 | 11,510.00 | 11,195.75 | 750,693 |
| 2024-08-27 | 11,140.00 | 11,140.00 | 10,850.00 | 10,930.00 | 10,631.58 | 113,252 |
| 2024-08-26 | 11,110.00 | 11,250.00 | 10,800.00 | 11,100.00 | 10,796.94 | 180,719 |
| 2024-08-23 | 10,880.00 | 11,060.00 | 10,740.00 | 11,000.00 | 10,699.67 | 131,013 |
| 2024-08-22 | 11,190.00 | 11,200.00 | 10,850.00 | 10,880.00 | 10,582.95 | 153,388 |
| 2024-08-21 | 11,180.00 | 11,400.00 | 10,940.00 | 11,090.00 | 10,787.21 | 182,240 |
| 2024-08-20 | 11,220.00 | 11,330.00 | 11,110.00 | 11,180.00 | 10,874.76 | 185,943 |
| 2024-08-19 | 11,020.00 | 11,260.00 | 10,800.00 | 11,100.00 | 10,796.94 | 210,238 |
| 2024-08-16 | 10,600.00 | 11,070.00 | 10,560.00 | 10,910.00 | 10,612.13 | 287,214 |
| 2024-08-14 | 10,560.00 | 10,590.00 | 10,330.00 | 10,500.00 | 10,213.32 | 130,251 |
| 2024-08-13 | 10,750.00 | 10,750.00 | 10,360.00 | 10,490.00 | 10,203.59 | 130,616 |
| 2024-08-12 | 10,790.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,407.86 | 198,315 |
| 2024-08-09 | 10,940.00 | 11,050.00 | 10,720.00 | 10,790.00 | 10,495.40 | 138,538 |
| 2024-08-08 | 10,780.00 | 10,950.00 | 10,570.00 | 10,780.00 | 10,485.68 | 256,755 |
| 2024-08-07 | 9,810.00 | 11,400.00 | 9,810.00 | 10,870.00 | 10,573.22 | 1,034,754 |
| 2024-08-06 | 9,200.00 | 9,990.00 | 9,190.00 | 9,810.00 | 9,542.16 | 344,782 |
| 2024-08-05 | 10,450.00 | 10,550.00 | 9,210.00 | 9,300.00 | 9,046.08 | 479,523 |
| 2024-08-02 | 10,950.00 | 10,960.00 | 10,580.00 | 10,580.00 | 10,291.14 | 179,658 |
| 2024-08-01 | 10,600.00 | 11,080.00 | 10,490.00 | 10,970.00 | 10,670.49 | 251,823 |
| 2024-07-31 | 10,680.00 | 10,900.00 | 10,400.00 | 10,450.00 | 10,164.69 | 134,799 |
| 2024-07-30 | 10,830.00 | 10,880.00 | 10,660.00 | 10,730.00 | 10,437.04 | 118,914 |
| 2024-07-29 | 10,620.00 | 10,870.00 | 10,620.00 | 10,720.00 | 10,427.31 | 116,734 |
| 2024-07-26 | 10,450.00 | 10,760.00 | 10,430.00 | 10,680.00 | 10,388.41 | 126,049 |
| 2024-07-25 | 10,610.00 | 10,730.00 | 10,410.00 | 10,450.00 | 10,164.69 | 130,017 |
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.