Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 1,920.00 | 1,985.00 | 1,905.00 | 1,970.00 | 1,970.00 | 438,046 |
| 2022-11-11 | 1,910.00 | 1,950.00 | 1,890.00 | 1,905.00 | 1,905.00 | 540,001 |
| 2022-11-10 | 1,905.00 | 1,945.00 | 1,870.00 | 1,895.00 | 1,895.00 | 465,094 |
| 2022-11-09 | 1,910.00 | 1,920.00 | 1,885.00 | 1,905.00 | 1,905.00 | 487,571 |
| 2022-11-08 | 1,905.00 | 1,920.00 | 1,880.00 | 1,905.00 | 1,905.00 | 326,068 |
| 2022-11-07 | 1,905.00 | 1,910.00 | 1,880.00 | 1,895.00 | 1,895.00 | 182,977 |
| 2022-11-04 | 1,900.00 | 1,940.00 | 1,870.00 | 1,905.00 | 1,905.00 | 606,324 |
| 2022-11-03 | 1,880.00 | 1,915.00 | 1,855.00 | 1,890.00 | 1,890.00 | 215,842 |
| 2022-11-02 | 1,890.00 | 1,915.00 | 1,880.00 | 1,900.00 | 1,900.00 | 385,508 |
| 2022-11-01 | 1,910.00 | 1,930.00 | 1,880.00 | 1,895.00 | 1,895.00 | 306,828 |
| 2022-10-31 | 1,855.00 | 1,910.00 | 1,825.00 | 1,905.00 | 1,905.00 | 371,575 |
| 2022-10-28 | 1,845.00 | 1,905.00 | 1,825.00 | 1,845.00 | 1,845.00 | 181,593 |
| 2022-10-27 | 1,835.00 | 1,925.00 | 1,785.00 | 1,845.00 | 1,845.00 | 454,015 |
| 2022-10-26 | 1,895.00 | 1,900.00 | 1,830.00 | 1,840.00 | 1,840.00 | 507,988 |
| 2022-10-25 | 1,845.00 | 1,945.00 | 1,840.00 | 1,895.00 | 1,895.00 | 1,313,045 |
| 2022-10-24 | 1,825.00 | 1,960.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1,358,332 |
| 2022-10-21 | 1,820.00 | 1,945.00 | 1,775.00 | 1,805.00 | 1,805.00 | 1,564,429 |
| 2022-10-20 | 1,670.00 | 2,040.00 | 1,655.00 | 1,820.00 | 1,820.00 | 7,375,274 |
| 2022-10-19 | 1,675.00 | 1,715.00 | 1,640.00 | 1,670.00 | 1,670.00 | 104,726 |
| 2022-10-18 | 1,625.00 | 1,655.00 | 1,600.00 | 1,655.00 | 1,655.00 | 65,128 |
| 2022-10-17 | 1,495.00 | 1,695.00 | 1,470.00 | 1,585.00 | 1,585.00 | 265,033 |
| 2022-10-14 | 1,470.00 | 1,520.00 | 1,440.00 | 1,505.00 | 1,505.00 | 119,464 |
| 2022-10-13 | 1,575.00 | 1,600.00 | 1,420.00 | 1,425.00 | 1,425.00 | 620,476 |
| 2022-10-12 | 1,585.00 | 1,620.00 | 1,510.00 | 1,590.00 | 1,590.00 | 137,141 |
| 2022-10-11 | 1,695.00 | 1,700.00 | 1,600.00 | 1,605.00 | 1,605.00 | 155,865 |
| 2022-10-07 | 1,745.00 | 1,765.00 | 1,700.00 | 1,745.00 | 1,745.00 | 34,917 |
| 2022-10-06 | 1,705.00 | 1,760.00 | 1,705.00 | 1,755.00 | 1,755.00 | 58,584 |
| 2022-10-05 | 1,765.00 | 1,780.00 | 1,680.00 | 1,695.00 | 1,695.00 | 115,258 |
| 2022-10-04 | 1,705.00 | 1,775.00 | 1,690.00 | 1,750.00 | 1,750.00 | 186,586 |
| 2022-09-30 | 1,630.00 | 1,695.00 | 1,625.00 | 1,690.00 | 1,690.00 | 125,390 |
| 2022-09-29 | 1,710.00 | 1,755.00 | 1,685.00 | 1,685.00 | 1,685.00 | 131,083 |
| 2022-09-28 | 1,855.00 | 1,855.00 | 1,680.00 | 1,700.00 | 1,700.00 | 273,079 |
| 2022-09-27 | 1,765.00 | 1,890.00 | 1,735.00 | 1,820.00 | 1,820.00 | 294,893 |
| 2022-09-26 | 1,955.00 | 1,955.00 | 1,760.00 | 1,820.00 | 1,820.00 | 393,130 |
| 2022-09-23 | 2,025.00 | 2,050.00 | 1,950.00 | 1,965.00 | 1,965.00 | 266,342 |
| 2022-09-22 | 2,150.00 | 2,150.00 | 2,020.00 | 2,025.00 | 2,025.00 | 389,341 |
| 2022-09-21 | 2,165.00 | 2,200.00 | 2,145.00 | 2,150.00 | 2,150.00 | 107,143 |
| 2022-09-20 | 2,160.00 | 2,210.00 | 2,160.00 | 2,165.00 | 2,165.00 | 180,256 |
| 2022-09-19 | 2,160.00 | 2,210.00 | 2,140.00 | 2,160.00 | 2,160.00 | 170,305 |
| 2022-09-16 | 2,210.00 | 2,270.00 | 2,165.00 | 2,175.00 | 2,175.00 | 235,483 |
| 2022-09-15 | 2,200.00 | 2,250.00 | 2,190.00 | 2,195.00 | 2,195.00 | 203,394 |
| 2022-09-14 | 2,155.00 | 2,365.00 | 2,140.00 | 2,205.00 | 2,205.00 | 1,443,983 |
| 2022-09-13 | 2,195.00 | 2,205.00 | 2,160.00 | 2,195.00 | 2,195.00 | 76,700 |
| 2022-09-08 | 2,155.00 | 2,205.00 | 2,145.00 | 2,175.00 | 2,175.00 | 153,554 |
| 2022-09-07 | 2,205.00 | 2,205.00 | 2,115.00 | 2,145.00 | 2,145.00 | 139,596 |
| 2022-09-06 | 2,200.00 | 2,215.00 | 2,185.00 | 2,190.00 | 2,190.00 | 77,253 |
| 2022-09-05 | 2,200.00 | 2,225.00 | 2,165.00 | 2,200.00 | 2,200.00 | 156,790 |
| 2022-09-02 | 2,175.00 | 2,270.00 | 2,175.00 | 2,200.00 | 2,200.00 | 129,518 |
| 2022-09-01 | 2,190.00 | 2,220.00 | 2,180.00 | 2,190.00 | 2,190.00 | 167,472 |
| 2022-08-31 | 2,170.00 | 2,215.00 | 2,170.00 | 2,195.00 | 2,195.00 | 64,900 |
| 2022-08-30 | 2,180.00 | 2,215.00 | 2,165.00 | 2,200.00 | 2,200.00 | 81,718 |
| 2022-08-29 | 2,185.00 | 2,200.00 | 2,145.00 | 2,165.00 | 2,165.00 | 180,867 |
| 2022-08-26 | 2,245.00 | 2,270.00 | 2,230.00 | 2,240.00 | 2,240.00 | 179,416 |
| 2022-08-25 | 2,215.00 | 2,390.00 | 2,195.00 | 2,245.00 | 2,245.00 | 1,973,542 |
| 2022-08-24 | 2,140.00 | 2,205.00 | 2,140.00 | 2,200.00 | 2,200.00 | 120,968 |
| 2022-08-23 | 2,170.00 | 2,215.00 | 2,145.00 | 2,170.00 | 2,170.00 | 179,279 |
| 2022-08-22 | 2,235.00 | 2,235.00 | 2,180.00 | 2,185.00 | 2,185.00 | 107,059 |
| 2022-08-19 | 2,235.00 | 2,265.00 | 2,230.00 | 2,240.00 | 2,240.00 | 51,581 |
| 2022-08-18 | 2,220.00 | 2,255.00 | 2,190.00 | 2,235.00 | 2,235.00 | 79,789 |
| 2022-08-17 | 2,270.00 | 2,270.00 | 2,215.00 | 2,220.00 | 2,220.00 | 122,619 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.