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%WTI99.33▲ 2.24%
← 014470.KQ stock page

Bubang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,200.002,250.002,165.002,175.002,175.00130,014
2023-08-012,215.002,230.002,185.002,195.002,195.0066,130
2023-07-312,180.002,215.002,150.002,215.002,215.0076,265
2023-07-282,115.002,220.002,115.002,180.002,180.00134,579
2023-07-272,030.002,190.002,030.002,145.002,145.00190,061
2023-07-262,130.002,135.001,970.002,060.002,060.00517,972
2023-07-252,220.002,225.002,120.002,120.002,120.00457,465
2023-07-242,310.002,365.002,190.002,220.002,220.00409,709
2023-07-212,330.002,435.002,295.002,310.002,310.00137,143
2023-07-202,350.002,350.002,290.002,335.002,335.0071,736
2023-07-192,315.002,350.002,260.002,335.002,335.00129,323
2023-07-182,355.002,370.002,300.002,315.002,315.00145,319
2023-07-172,310.002,375.002,295.002,355.002,355.00202,341
2023-07-142,320.002,350.002,270.002,330.002,330.00132,055
2023-07-132,390.002,445.002,140.002,300.002,300.00681,151
2023-07-122,370.002,425.002,370.002,370.002,370.0076,838
2023-07-112,365.002,395.002,360.002,385.002,385.0086,128
2023-07-102,340.002,400.002,320.002,385.002,385.0085,321
2023-07-072,360.002,385.002,320.002,360.002,360.00140,716
2023-07-062,430.002,430.002,360.002,380.002,380.00117,767
2023-07-052,465.002,485.002,400.002,430.002,430.00259,261
2023-07-042,550.002,550.002,480.002,500.002,500.00116,168
2023-07-032,450.002,520.002,450.002,515.002,515.0089,303
2023-06-302,430.002,470.002,420.002,445.002,445.0052,807
2023-06-292,535.002,535.002,400.002,430.002,430.00229,699
2023-06-282,555.002,585.002,525.002,530.002,530.0082,593
2023-06-272,505.002,575.002,505.002,550.002,550.00146,174
2023-06-262,530.002,590.002,510.002,530.002,530.0078,538
2023-06-232,600.002,610.002,500.002,530.002,530.00119,810
2023-06-222,600.002,625.002,550.002,560.002,560.00104,107
2023-06-212,565.002,630.002,565.002,600.002,600.00107,324
2023-06-202,655.002,660.002,555.002,585.002,585.00196,370
2023-06-192,630.002,630.002,495.002,595.002,595.00396,054
2023-06-162,630.002,670.002,580.002,595.002,595.00281,360
2023-06-152,715.002,735.002,625.002,630.002,630.00263,178
2023-06-142,825.002,840.002,690.002,715.002,715.00367,001
2023-06-132,850.002,900.002,825.002,835.002,835.00133,321
2023-06-122,845.002,865.002,810.002,850.002,850.0099,155
2023-06-092,820.002,870.002,820.002,840.002,840.0089,738
2023-06-082,900.002,915.002,815.002,820.002,820.00184,472
2023-06-072,870.002,905.002,855.002,890.002,890.00130,968
2023-06-052,905.002,920.002,865.002,870.002,870.00142,812
2023-06-022,820.002,900.002,800.002,885.002,885.00191,156
2023-06-012,825.002,845.002,795.002,800.002,800.00132,553
2023-05-312,830.002,875.002,820.002,820.002,820.0098,283
2023-05-302,835.002,850.002,800.002,835.002,835.00160,525
2023-05-262,850.002,855.002,775.002,815.002,815.00168,428
2023-05-252,835.002,925.002,810.002,845.002,845.00244,279
2023-05-242,780.002,850.002,780.002,820.002,820.00111,281
2023-05-232,845.002,845.002,765.002,805.002,805.00262,681
2023-05-222,800.002,835.002,775.002,825.002,825.00125,922
2023-05-192,840.002,850.002,780.002,800.002,800.00157,905
2023-05-182,770.002,840.002,750.002,780.002,780.00220,453
2023-05-172,785.002,840.002,700.002,765.002,765.00372,438
2023-05-162,910.002,940.002,790.002,790.002,790.00557,971
2023-05-152,990.003,025.002,945.002,945.002,945.00305,130
2023-05-123,045.003,065.002,980.003,015.003,015.00339,397
2023-05-113,045.003,125.003,020.003,065.003,065.00447,123
2023-05-102,990.003,080.002,990.003,035.003,035.00316,950
2023-05-093,005.003,090.002,985.002,990.002,990.00494,749
← NewerPage 14 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.