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%WTI99.24▲ 2.15%
← 014470.KQ stock page

Bubang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,080.003,105.002,985.003,005.003,005.00446,676
2023-05-043,025.003,230.002,975.003,070.003,070.002,441,624
2023-05-032,950.003,115.002,935.003,020.003,020.00844,926
2023-05-022,830.003,045.002,830.002,955.002,955.00613,416
2023-04-282,855.002,915.002,815.002,890.002,890.00373,528
2023-04-272,835.002,855.002,765.002,825.002,825.00208,292
2023-04-262,850.002,975.002,800.002,820.002,820.00607,903
2023-04-252,765.002,960.002,765.002,850.002,850.00807,867
2023-04-242,845.002,885.002,735.002,765.002,765.00493,612
2023-04-212,960.002,960.002,825.002,845.002,845.00772,482
2023-04-202,990.003,365.002,895.002,960.002,960.006,667,517
2023-04-192,960.003,035.002,955.002,975.002,975.00617,409
2023-04-182,935.003,015.002,865.002,995.002,995.00871,765
2023-04-172,890.002,985.002,865.002,905.002,905.00607,884
2023-04-142,880.003,030.002,835.002,910.002,910.002,528,654
2023-04-132,575.003,110.002,530.002,930.002,930.007,859,504
2023-04-122,565.002,625.002,530.002,590.002,590.00155,623
2023-04-112,490.002,575.002,475.002,565.002,565.00154,190
2023-04-102,660.002,675.002,490.002,505.002,505.00374,336
2023-04-072,665.002,670.002,630.002,660.002,660.00100,484
2023-04-062,670.002,715.002,605.002,625.002,625.00158,422
2023-04-052,630.002,735.002,600.002,685.002,685.00233,718
2023-04-042,630.002,670.002,600.002,625.002,625.00152,480
2023-04-032,595.002,665.002,580.002,630.002,630.00182,681
2023-03-312,765.002,775.002,540.002,595.002,595.00826,145
2023-03-302,790.002,805.002,725.002,755.002,755.00251,199
2023-03-292,675.002,850.002,675.002,775.002,775.00610,665
2023-03-282,750.002,770.002,665.002,690.002,690.00299,947
2023-03-272,620.002,710.002,545.002,690.002,690.00357,106
2023-03-242,670.002,690.002,610.002,630.002,630.00291,316
2023-03-232,675.002,740.002,620.002,655.002,655.00352,579
2023-03-222,780.002,825.002,685.002,705.002,705.00334,299
2023-03-212,845.002,845.002,770.002,780.002,780.00330,302
2023-03-202,855.002,855.002,760.002,785.002,785.00354,166
2023-03-172,750.002,880.002,720.002,855.002,855.00734,110
2023-03-162,750.002,850.002,720.002,740.002,740.00665,433
2023-03-152,650.002,815.002,630.002,800.002,800.001,218,629
2023-03-142,755.002,755.002,550.002,570.002,570.001,005,711
2023-03-132,710.002,825.002,700.002,735.002,735.00962,202
2023-03-102,870.002,955.002,755.002,800.002,800.001,936,390
2023-03-092,715.003,140.002,670.002,900.002,900.0014,702,100
2023-03-082,505.002,900.002,500.002,720.002,720.0014,104,710
2023-03-072,405.002,740.002,375.002,550.002,550.007,616,731
2023-03-062,275.002,570.002,275.002,415.002,415.008,465,306
2023-03-032,190.002,380.002,190.002,275.002,275.001,354,549
2023-03-022,200.002,255.002,150.002,220.002,220.00197,859
2023-02-282,140.002,195.002,130.002,180.002,180.00186,222
2023-02-272,165.002,165.002,115.002,140.002,140.00128,709
2023-02-242,205.002,215.002,150.002,160.002,160.00187,612
2023-02-232,220.002,240.002,205.002,215.002,215.0095,401
2023-02-222,230.002,240.002,185.002,215.002,215.00194,090
2023-02-212,220.002,265.002,220.002,250.002,250.00201,641
2023-02-202,210.002,265.002,200.002,225.002,225.00171,957
2023-02-172,195.002,230.002,180.002,215.002,215.00247,832
2023-02-162,225.002,270.002,210.002,225.002,225.00516,555
2023-02-152,190.002,495.002,150.002,195.002,195.005,341,412
2023-02-142,160.002,215.002,145.002,190.002,190.00133,825
2023-02-132,165.002,165.002,125.002,135.002,135.00147,932
2023-02-102,185.002,200.002,100.002,150.002,150.00334,883
2023-02-092,300.002,320.002,200.002,210.002,210.00462,983
← NewerPage 15 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.