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%WTI99.10▲ 2.01%
← 014470.KQ stock page

Bubang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,325.002,325.002,290.002,310.002,310.00166,816
2023-02-072,305.002,335.002,290.002,310.002,310.00154,548
2023-02-062,370.002,375.002,305.002,325.002,325.00288,371
2023-02-032,300.002,370.002,280.002,370.002,370.00346,803
2023-02-022,285.002,320.002,270.002,300.002,300.00170,654
2023-02-012,345.002,345.002,265.002,285.002,285.00279,185
2023-01-312,350.002,350.002,315.002,315.002,315.00249,104
2023-01-302,325.002,345.002,300.002,325.002,325.00249,491
2023-01-272,320.002,335.002,285.002,325.002,325.00193,442
2023-01-262,320.002,345.002,300.002,305.002,305.00344,353
2023-01-252,265.002,325.002,250.002,310.002,310.00313,141
2023-01-202,205.002,270.002,205.002,270.002,270.00169,813
2023-01-192,265.002,270.002,210.002,235.002,235.00167,868
2023-01-182,280.002,295.002,245.002,265.002,265.00231,080
2023-01-172,285.002,325.002,235.002,280.002,280.00457,418
2023-01-162,295.002,340.002,250.002,300.002,300.00322,788
2023-01-132,315.002,390.002,295.002,305.002,305.001,317,555
2023-01-122,370.002,430.002,275.002,330.002,330.001,510,950
2023-01-112,210.002,620.002,205.002,360.002,360.0014,521,760
2023-01-102,140.002,285.002,140.002,205.002,205.00795,487
2023-01-092,180.002,205.002,110.002,150.002,150.00191,426
2023-01-062,140.002,140.002,090.002,130.002,130.00260,222
2023-01-052,110.002,220.002,095.002,105.002,105.00337,322
2023-01-042,060.002,110.002,050.002,105.002,105.00161,714
2023-01-032,145.002,145.001,990.002,080.002,080.00567,308
2023-01-022,150.002,225.002,090.002,130.002,130.00376,102
2022-12-292,185.002,270.002,110.002,150.002,150.00393,143
2022-12-282,125.002,275.002,100.002,185.002,185.00427,963
2022-12-272,085.002,190.002,075.002,150.002,150.00208,646
2022-12-262,180.002,185.002,080.002,080.002,080.00283,183
2022-12-232,215.002,300.002,105.002,180.002,180.00764,475
2022-12-222,120.002,290.002,100.002,265.002,265.001,005,175
2022-12-212,085.002,150.002,070.002,120.002,120.00280,381
2022-12-202,165.002,205.002,080.002,095.002,095.00304,243
2022-12-192,140.002,220.002,130.002,205.002,205.00219,743
2022-12-162,220.002,270.002,150.002,155.002,155.00316,801
2022-12-152,185.002,270.002,165.002,235.002,235.00326,448
2022-12-142,160.002,235.002,110.002,200.002,200.00323,895
2022-12-132,215.002,260.002,145.002,170.002,170.00515,366
2022-12-122,250.002,340.002,190.002,200.002,200.00637,526
2022-12-092,210.002,300.002,155.002,250.002,250.001,184,798
2022-12-082,285.002,305.002,195.002,210.002,210.001,102,194
2022-12-072,300.002,420.002,250.002,295.002,295.001,889,720
2022-12-062,430.002,550.002,370.002,400.002,400.005,025,809
2022-12-052,135.002,645.002,135.002,450.002,450.0016,208,990
2022-12-021,970.002,280.001,940.002,190.002,190.008,763,256
2022-12-011,905.001,960.001,905.001,950.001,950.00283,206
2022-11-301,885.001,915.001,885.001,900.001,900.00325,959
2022-11-291,875.001,920.001,865.001,890.001,890.00270,025
2022-11-281,915.001,930.001,875.001,895.001,895.00300,805
2022-11-251,905.001,915.001,880.001,900.001,900.00176,007
2022-11-241,910.001,910.001,870.001,905.001,905.00167,203
2022-11-231,860.001,920.001,830.001,880.001,880.00286,531
2022-11-221,825.001,870.001,815.001,835.001,835.0096,544
2022-11-211,900.001,905.001,780.001,830.001,830.00183,499
2022-11-181,900.001,920.001,895.001,895.001,895.00132,315
2022-11-171,920.001,950.001,910.001,920.001,920.00138,437
2022-11-161,975.001,975.001,915.001,930.001,930.00179,599
2022-11-151,970.001,975.001,935.001,975.001,975.00122,617
2022-11-141,920.001,985.001,905.001,970.001,970.00438,046
← NewerPage 16 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.