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%WTI99.23▲ 2.14%
← 014470.KQ stock page

Bubang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,545.002,580.002,480.002,490.002,490.00399,323
2024-01-292,520.002,685.002,490.002,550.002,550.001,255,444
2024-01-262,450.002,525.002,450.002,510.002,510.00261,437
2024-01-252,505.002,520.002,435.002,465.002,465.00591,384
2024-01-242,725.002,840.002,500.002,500.002,500.001,983,291
2024-01-232,545.002,690.002,485.002,635.002,635.001,644,829
2024-01-222,615.002,615.002,500.002,530.002,530.00899,986
2024-01-192,690.002,755.002,640.002,665.002,665.00302,686
2024-01-182,650.002,735.002,640.002,680.002,680.00452,684
2024-01-172,790.002,790.002,670.002,690.002,690.00571,794
2024-01-162,815.002,845.002,745.002,770.002,770.00354,155
2024-01-152,850.002,885.002,805.002,835.002,835.00380,494
2024-01-122,990.002,990.002,825.002,850.002,850.00828,831
2024-01-112,985.003,095.002,960.002,985.002,985.00936,683
2024-01-103,045.003,060.002,975.003,000.003,000.00441,689
2024-01-093,000.003,065.002,960.003,055.003,055.00625,720
2024-01-083,035.003,105.002,920.002,970.002,970.001,002,051
2024-01-053,095.003,130.003,045.003,085.003,085.00487,943
2024-01-043,040.003,140.003,030.003,100.003,100.001,073,819
2024-01-033,000.003,120.002,930.003,070.003,070.001,266,774
2024-01-023,115.003,170.002,980.003,010.003,010.001,247,080
2023-12-282,815.003,175.002,785.003,115.003,115.004,637,107
2023-12-272,800.002,880.002,600.002,800.002,800.003,614,892
2023-12-263,150.003,310.003,030.003,030.003,030.002,279,553
2023-12-223,165.003,245.002,945.003,200.003,200.002,890,311
2023-12-213,520.003,610.003,080.003,125.003,125.005,323,761
2023-12-203,580.003,580.003,465.003,510.003,510.001,117,289
2023-12-193,515.003,535.003,420.003,525.003,525.001,076,242
2023-12-183,480.003,595.003,420.003,515.003,515.002,478,543
2023-12-153,330.003,395.003,300.003,360.003,360.00930,620
2023-12-143,485.003,485.003,290.003,345.003,345.001,103,303
2023-12-133,410.003,485.003,365.003,400.003,400.001,218,743
2023-12-123,495.003,515.003,345.003,400.003,400.00950,012
2023-12-113,425.003,620.003,395.003,470.003,470.002,580,320
2023-12-083,355.003,435.003,275.003,380.003,380.001,983,106
2023-12-073,620.003,660.003,300.003,370.003,370.004,301,839
2023-12-063,545.003,770.003,535.003,690.003,690.002,891,976
2023-12-053,750.003,765.003,500.003,580.003,580.003,006,807
2023-12-043,675.003,870.003,610.003,800.003,800.003,365,489
2023-12-013,690.003,755.003,585.003,725.003,725.002,668,143
2023-11-303,600.003,790.003,545.003,720.003,720.004,554,984
2023-11-293,710.003,740.003,500.003,595.003,595.005,009,394
2023-11-284,040.004,115.003,680.003,760.003,760.0012,866,810
2023-11-274,215.004,215.003,980.004,150.004,150.002,376,785
2023-11-244,200.004,200.004,125.004,130.004,130.001,702,425
2023-11-234,125.004,205.004,125.004,125.004,125.001,835,333
2023-11-224,220.004,355.004,160.004,255.004,255.0011,881,360
2023-11-213,935.004,480.003,835.004,250.004,250.0058,563,281
2023-11-203,175.003,915.003,175.003,830.003,830.0025,412,150
2023-11-173,125.003,140.002,970.003,015.003,015.001,236,276
2023-11-163,050.003,090.002,980.003,045.003,045.001,739,943
2023-11-152,940.003,030.002,880.002,995.002,995.001,311,766
2023-11-142,905.002,985.002,885.002,925.002,925.00811,093
2023-11-132,815.002,960.002,775.002,915.002,915.001,988,899
2023-11-102,730.002,800.002,700.002,795.002,795.00366,799
2023-11-092,760.002,855.002,735.002,745.002,745.00601,355
2023-11-082,735.002,835.002,725.002,755.002,755.00809,804
2023-11-072,630.002,870.002,570.002,760.002,760.002,197,604
2023-11-062,730.002,740.002,605.002,625.002,625.00525,399
2023-11-032,670.002,735.002,640.002,715.002,715.00249,634
← NewerPage 12 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.