See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.74▲ 1.28%
← 014470.KQ stock page

Bubang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-162,280.002,300.002,265.002,265.002,265.00108,842
2022-08-122,310.002,315.002,245.002,280.002,280.00253,092
2022-08-112,340.002,450.002,305.002,315.002,315.00658,541
2022-08-102,325.002,345.002,305.002,315.002,315.00143,686
2022-08-092,325.002,340.002,305.002,325.002,325.00119,941
2022-08-082,325.002,350.002,315.002,325.002,325.0076,857
2022-08-052,340.002,355.002,320.002,325.002,325.00217,609
2022-08-042,335.002,340.002,315.002,330.002,330.0093,550
2022-08-032,315.002,345.002,305.002,320.002,320.00141,336
2022-08-022,325.002,425.002,295.002,325.002,325.00435,255
2022-08-012,325.002,340.002,295.002,325.002,325.00105,065
2022-07-292,335.002,355.002,295.002,325.002,325.00120,266
2022-07-282,320.002,345.002,300.002,330.002,330.00163,749
2022-07-272,300.002,320.002,285.002,315.002,315.0058,232
2022-07-262,280.002,335.002,275.002,300.002,300.00121,811
2022-07-252,220.002,320.002,210.002,275.002,275.00158,952
2022-07-222,275.002,275.002,200.002,215.002,215.00143,845
2022-07-212,260.002,295.002,245.002,275.002,275.0098,355
2022-07-202,265.002,290.002,235.002,260.002,260.0090,569
2022-07-192,200.002,270.002,200.002,235.002,235.00180,897
2022-07-182,235.002,235.002,200.002,210.002,210.00102,577
2022-07-152,240.002,250.002,170.002,205.002,205.0055,070
2022-07-142,225.002,245.002,170.002,240.002,240.0072,967
2022-07-132,165.002,270.002,160.002,225.002,225.00111,970
2022-07-122,230.002,240.002,060.002,180.002,180.00203,303
2022-07-112,255.002,275.002,205.002,230.002,230.00109,597
2022-07-082,270.002,295.002,245.002,250.002,250.00141,314
2022-07-072,245.002,290.002,235.002,265.002,265.0081,242
2022-07-062,250.002,275.002,190.002,235.002,235.00134,526
2022-07-052,205.002,250.002,170.002,240.002,240.00172,614
2022-07-042,305.002,440.002,205.002,205.002,205.00637,487
2022-07-012,220.002,245.002,140.002,180.002,180.00164,934
2022-06-302,245.002,275.002,220.002,220.002,220.00108,768
2022-06-292,270.002,290.002,245.002,260.002,260.00119,975
2022-06-282,345.002,345.002,275.002,305.002,305.00160,387
2022-06-272,250.002,350.002,225.002,320.002,320.00501,599
2022-06-242,175.002,290.002,175.002,245.002,245.00412,223
2022-06-232,285.002,350.002,200.002,220.002,220.00677,489
2022-06-222,345.002,385.002,245.002,330.002,330.00717,722
2022-06-212,325.002,375.002,305.002,350.002,350.00714,799
2022-06-202,460.002,485.002,280.002,335.002,335.00949,451
2022-06-172,430.002,495.002,380.002,460.002,460.00601,439
2022-06-162,555.002,665.002,515.002,515.002,515.00957,412
2022-06-152,500.002,725.002,500.002,540.002,540.002,875,982
2022-06-142,510.002,595.002,400.002,460.002,460.001,233,542
2022-06-132,680.002,795.002,540.002,590.002,590.002,165,701
2022-06-102,560.002,935.002,530.002,770.002,770.0012,733,770
2022-06-092,630.002,675.002,560.002,575.002,575.00641,385
2022-06-082,720.002,750.002,650.002,660.002,660.00594,563
2022-06-072,760.002,780.002,715.002,730.002,730.00697,934
2022-06-032,875.002,925.002,780.002,800.002,800.002,110,880
2022-06-022,605.003,185.002,525.002,880.002,880.0019,970,289
2022-05-312,570.002,605.002,555.002,590.002,590.00226,684
2022-05-302,580.002,645.002,575.002,580.002,580.00255,305
2022-05-272,575.002,620.002,550.002,575.002,575.00309,442
2022-05-262,520.002,665.002,515.002,555.002,555.00661,804
2022-05-252,500.002,630.002,455.002,530.002,530.001,999,072
2022-05-242,510.002,645.002,450.002,490.002,490.00939,691
2022-05-232,500.002,515.002,420.002,500.002,500.00331,805
2022-05-202,375.002,510.002,370.002,505.002,505.00621,880
← NewerPage 18 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.