See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← 014470.KQ stock page

Bubang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-261,910.001,954.001,910.001,912.001,912.00142,846
2024-07-251,937.001,964.001,888.001,935.001,935.00285,551
2024-07-242,110.002,135.001,941.001,941.001,941.00793,132
2024-07-232,080.002,140.002,080.002,100.002,100.00227,375
2024-07-222,110.002,120.002,030.002,080.002,080.00187,238
2024-07-192,110.002,155.002,065.002,120.002,120.00143,849
2024-07-182,140.002,155.002,095.002,120.002,120.00152,570
2024-07-172,180.002,280.002,155.002,160.002,160.00453,281
2024-07-162,210.002,225.002,125.002,180.002,180.00332,206
2024-07-152,285.002,310.002,230.002,230.002,230.00270,817
2024-07-122,345.002,350.002,235.002,315.002,315.00461,835
2024-07-112,345.002,350.002,255.002,270.002,270.00690,082
2024-07-102,085.002,440.002,085.002,350.002,350.003,850,244
2024-07-092,075.002,120.002,075.002,100.002,100.0052,979
2024-07-082,030.002,105.002,015.002,090.002,090.00151,863
2024-07-052,030.002,075.002,025.002,040.002,040.00116,855
2024-07-042,060.002,075.002,025.002,050.002,050.00107,002
2024-07-032,090.002,105.002,040.002,060.002,060.00161,849
2024-07-022,105.002,135.002,070.002,100.002,100.00171,826
2024-07-012,195.002,195.002,085.002,105.002,105.00166,931
2024-06-282,065.002,160.002,065.002,150.002,150.00127,944
2024-06-272,115.002,120.002,065.002,075.002,075.00144,027
2024-06-262,160.002,230.002,115.002,120.002,120.00170,585
2024-06-252,160.002,185.002,130.002,180.002,180.00155,236
2024-06-242,190.002,225.002,130.002,170.002,170.00400,065
2024-06-212,360.002,360.002,180.002,190.002,190.00604,221
2024-06-202,285.002,405.002,285.002,350.002,350.00673,775
2024-06-192,265.002,325.002,230.002,305.002,305.00242,737
2024-06-182,255.002,290.002,235.002,265.002,265.00193,569
2024-06-172,400.002,400.002,270.002,275.002,275.00513,057
2024-06-142,295.002,465.002,295.002,370.002,370.001,646,717
2024-06-132,350.002,350.002,280.002,290.002,290.00269,765
2024-06-122,285.002,350.002,250.002,300.002,300.00329,884
2024-06-112,245.002,285.002,240.002,275.002,275.00204,088
2024-06-102,165.002,335.002,140.002,245.002,245.00754,508
2024-06-072,145.002,180.002,110.002,165.002,165.00329,858
2024-06-052,180.002,210.002,140.002,165.002,165.00105,093
2024-06-042,225.002,235.002,170.002,180.002,180.00167,252
2024-06-032,265.002,265.002,205.002,240.002,240.00152,269
2024-05-312,175.002,285.002,175.002,245.002,245.00228,446
2024-05-302,185.002,220.002,145.002,195.002,195.00155,671
2024-05-292,180.002,245.002,180.002,190.002,190.00161,970
2024-05-282,160.002,185.002,140.002,180.002,180.00126,239
2024-05-272,130.002,190.002,125.002,160.002,160.00154,723
2024-05-242,190.002,190.002,110.002,125.002,125.0099,278
2024-05-232,155.002,235.002,100.002,195.002,195.00126,564
2024-05-222,190.002,230.002,135.002,155.002,155.00155,040
2024-05-212,175.002,240.002,170.002,200.002,200.00137,365
2024-05-202,280.002,295.002,200.002,200.002,200.00285,205
2024-05-172,215.002,265.002,175.002,265.002,265.00294,046
2024-05-162,160.002,250.002,140.002,215.002,215.00489,047
2024-05-142,085.002,180.002,070.002,150.002,150.00526,440
2024-05-132,025.002,110.002,025.002,075.002,075.00176,069
2024-05-102,075.002,085.002,005.002,025.002,025.00110,360
2024-05-092,085.002,105.002,045.002,060.002,060.00123,648
2024-05-082,040.002,110.002,040.002,070.002,070.00231,847
2024-05-072,015.002,070.002,015.002,030.002,030.00107,982
2024-05-032,020.002,030.001,998.002,005.002,005.00125,303
2024-05-021,999.002,095.001,980.002,010.002,010.00384,486
2024-04-301,990.002,040.001,980.001,980.001,980.00137,935
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.