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%WTI98.53▲ 1.42%
← 014470.KQ stock page

Bubang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-291,960.001,999.001,945.001,999.001,999.00174,031
2024-04-262,025.002,080.001,941.001,948.001,948.00236,361
2024-04-251,947.002,025.001,925.001,968.001,968.00181,219
2024-04-241,921.001,957.001,916.001,947.001,947.0081,762
2024-04-231,923.001,957.001,910.001,916.001,916.0066,876
2024-04-221,921.001,973.001,910.001,923.001,923.00224,378
2024-04-191,981.002,005.001,907.001,921.001,921.00171,238
2024-04-181,905.002,040.001,905.002,000.002,000.00419,281
2024-04-171,870.001,914.001,870.001,901.001,901.00124,273
2024-04-161,923.001,923.001,845.001,878.001,878.00250,911
2024-04-151,891.001,903.001,875.001,903.001,903.00196,018
2024-04-121,970.001,974.001,912.001,930.001,930.00273,025
2024-04-111,980.001,996.001,868.001,950.001,950.00724,385
2024-04-092,070.002,135.002,060.002,070.002,070.00307,250
2024-04-082,105.002,145.002,070.002,070.002,070.00243,944
2024-04-052,160.002,160.002,090.002,105.002,105.00277,539
2024-04-042,200.002,200.002,145.002,145.002,145.00131,002
2024-04-032,170.002,235.002,145.002,175.002,175.00255,959
2024-04-022,265.002,275.002,170.002,185.002,185.00252,590
2024-04-012,205.002,275.002,205.002,265.002,265.00211,430
2024-03-292,230.002,245.002,185.002,210.002,210.00189,571
2024-03-282,265.002,280.002,210.002,215.002,215.00318,474
2024-03-272,290.002,290.002,235.002,275.002,275.00259,529
2024-03-262,340.002,345.002,260.002,290.002,290.00530,403
2024-03-252,335.002,365.002,315.002,330.002,330.00215,873
2024-03-222,380.002,395.002,300.002,350.002,350.00435,266
2024-03-212,420.002,425.002,350.002,405.002,405.00366,207
2024-03-202,385.002,470.002,385.002,410.002,410.00253,788
2024-03-192,445.002,450.002,395.002,405.002,405.00312,517
2024-03-182,515.002,545.002,430.002,445.002,445.00338,441
2024-03-152,510.002,540.002,470.002,515.002,515.00144,889
2024-03-142,510.002,525.002,450.002,510.002,510.00304,061
2024-03-132,535.002,580.002,485.002,510.002,510.00229,101
2024-03-122,595.002,600.002,520.002,520.002,520.00269,422
2024-03-112,605.002,650.002,575.002,605.002,605.00148,631
2024-03-082,645.002,660.002,580.002,580.002,580.00237,160
2024-03-072,665.002,670.002,590.002,640.002,640.00284,081
2024-03-062,650.002,730.002,630.002,660.002,660.00457,448
2024-03-052,635.002,720.002,605.002,650.002,650.00487,268
2024-03-042,500.002,695.002,500.002,690.002,690.00686,969
2024-02-292,485.002,510.002,470.002,485.002,485.00198,689
2024-02-282,510.002,560.002,490.002,510.002,510.00240,643
2024-02-272,540.002,550.002,460.002,505.002,505.00348,606
2024-02-262,550.002,575.002,530.002,540.002,540.00152,964
2024-02-232,575.002,595.002,530.002,555.002,555.00219,166
2024-02-222,565.002,605.002,555.002,570.002,570.00204,501
2024-02-212,610.002,645.002,565.002,570.002,570.00246,217
2024-02-202,655.002,675.002,600.002,620.002,620.00225,419
2024-02-192,660.002,720.002,650.002,665.002,665.00295,301
2024-02-162,650.002,670.002,510.002,625.002,625.00383,321
2024-02-152,685.002,690.002,625.002,665.002,665.00338,806
2024-02-142,610.002,685.002,580.002,670.002,670.00435,534
2024-02-132,530.002,640.002,500.002,630.002,630.00481,038
2024-02-082,480.002,535.002,460.002,530.002,530.00275,600
2024-02-072,440.002,495.002,435.002,470.002,470.00215,477
2024-02-062,470.002,520.002,435.002,450.002,450.00315,519
2024-02-052,485.002,490.002,435.002,470.002,470.00176,143
2024-02-022,435.002,495.002,435.002,480.002,480.00196,104
2024-02-012,410.002,470.002,405.002,435.002,435.00220,182
2024-01-312,495.002,515.002,390.002,450.002,450.00288,462
← NewerPage 11 of 21 · 1,228 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.