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%WTI98.14▲ 1.02%
← 014470.KQ stock page

Bubang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,670.002,700.002,630.002,680.002,680.00242,898
2023-11-012,600.002,700.002,580.002,650.002,650.00300,452
2023-10-312,675.002,715.002,540.002,560.002,560.00359,665
2023-10-302,655.002,715.002,620.002,675.002,675.00255,159
2023-10-272,680.002,730.002,620.002,660.002,660.00323,247
2023-10-262,765.002,775.002,660.002,665.002,665.00468,752
2023-10-252,805.002,880.002,800.002,820.002,820.00394,110
2023-10-242,690.002,830.002,635.002,830.002,830.00577,778
2023-10-232,970.003,020.002,685.002,705.002,705.001,907,986
2023-10-202,790.002,905.002,790.002,890.002,890.001,204,838
2023-10-192,835.002,895.002,740.002,840.002,840.00920,435
2023-10-182,815.002,895.002,795.002,820.002,820.00474,355
2023-10-172,750.002,980.002,750.002,820.002,820.00991,165
2023-10-162,650.002,775.002,630.002,740.002,740.00499,203
2023-10-132,785.002,815.002,650.002,690.002,690.00505,788
2023-10-122,705.002,865.002,665.002,810.002,810.00993,986
2023-10-112,625.002,710.002,625.002,695.002,695.00364,088
2023-10-102,640.002,720.002,595.002,615.002,615.00492,403
2023-10-062,500.002,710.002,500.002,640.002,640.00517,712
2023-10-052,505.002,575.002,490.002,520.002,520.00405,019
2023-10-042,620.002,645.002,470.002,490.002,490.00839,197
2023-09-272,600.002,790.002,550.002,675.002,675.001,402,575
2023-09-262,995.003,185.002,810.002,925.002,925.002,073,371
2023-09-252,815.003,370.002,815.003,025.003,025.007,628,475
2023-09-223,020.003,150.002,810.002,840.002,840.003,642,248
2023-09-212,920.002,925.002,800.002,815.002,815.00628,249
2023-09-202,895.002,995.002,830.002,895.002,895.00595,423
2023-09-193,170.003,190.002,855.002,860.002,860.001,078,835
2023-09-183,125.003,280.003,095.003,145.003,145.00590,520
2023-09-153,075.003,300.003,070.003,130.003,130.001,015,480
2023-09-143,060.003,145.003,020.003,075.003,075.00510,932
2023-09-133,175.003,220.003,075.003,095.003,095.00566,055
2023-09-123,310.003,425.003,120.003,165.003,165.001,272,142
2023-09-113,225.003,390.003,200.003,305.003,305.001,796,479
2023-09-083,230.003,280.003,145.003,195.003,195.001,220,050
2023-09-073,365.003,460.003,140.003,160.003,160.002,264,688
2023-09-063,100.003,595.003,015.003,440.003,440.009,851,911
2023-09-052,995.003,150.002,950.003,070.003,070.002,580,469
2023-09-042,890.002,970.002,860.002,940.002,940.00625,563
2023-09-012,830.002,955.002,815.002,870.002,870.00763,597
2023-08-312,920.002,925.002,800.002,800.002,800.00722,839
2023-08-302,985.003,010.002,905.002,905.002,905.00871,364
2023-08-293,100.003,140.002,955.002,985.002,985.001,625,300
2023-08-282,870.003,185.002,850.003,105.003,105.0010,229,300
2023-08-252,875.003,040.002,725.002,775.002,775.002,168,426
2023-08-242,710.002,925.002,695.002,870.002,870.001,240,856
2023-08-232,585.002,825.002,580.002,740.002,740.002,011,564
2023-08-222,615.002,620.002,550.002,585.002,585.00302,065
2023-08-212,500.002,740.002,460.002,620.002,620.001,126,488
2023-08-182,510.002,540.002,445.002,510.002,510.00408,968
2023-08-172,680.002,705.002,485.002,540.002,540.00637,170
2023-08-162,715.002,805.002,645.002,705.002,705.001,067,122
2023-08-142,755.002,810.002,675.002,745.002,745.00696,117
2023-08-112,625.002,845.002,605.002,755.002,755.002,084,523
2023-08-102,625.002,725.002,590.002,605.002,605.00636,300
2023-08-092,600.002,705.002,535.002,630.002,630.001,236,127
2023-08-082,655.002,715.002,535.002,550.002,550.00942,789
2023-08-072,365.002,795.002,320.002,670.002,670.005,112,709
2023-08-042,200.002,685.002,195.002,395.002,395.0010,647,930
2023-08-032,175.002,215.002,140.002,195.002,195.0077,875
← NewerPage 13 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.