Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 975.00 | 1,000.00 | 924.00 | 950.00 | 950.00 | 126,411 |
| 2026-07-16 | 934.00 | 1,011.00 | 934.00 | 975.00 | 975.00 | 334,826 |
| 2026-07-15 | 933.00 | 957.00 | 933.00 | 942.00 | 942.00 | 56,828 |
| 2026-07-14 | 921.00 | 957.00 | 910.00 | 941.00 | 941.00 | 271,331 |
| 2026-07-13 | 980.00 | 985.00 | 921.00 | 921.00 | 921.00 | 273,065 |
| 2026-07-10 | 942.00 | 989.00 | 942.00 | 971.00 | 971.00 | 121,374 |
| 2026-07-09 | 961.00 | 990.00 | 945.00 | 951.00 | 951.00 | 211,374 |
| 2026-07-08 | 989.00 | 1,010.00 | 959.00 | 990.00 | 990.00 | 181,409 |
| 2026-07-07 | 1,024.00 | 1,044.00 | 990.00 | 992.00 | 992.00 | 148,898 |
| 2026-07-06 | 1,012.00 | 1,043.00 | 1,004.00 | 1,033.00 | 1,033.00 | 166,830 |
| 2026-07-03 | 1,015.00 | 1,028.00 | 994.00 | 1,022.00 | 1,022.00 | 217,632 |
| 2026-07-02 | 1,011.00 | 1,068.00 | 1,011.00 | 1,016.00 | 1,016.00 | 188,679 |
| 2026-07-01 | 1,022.00 | 1,075.00 | 1,010.00 | 1,032.00 | 1,032.00 | 295,161 |
| 2026-06-30 | 959.00 | 1,199.00 | 958.00 | 1,027.00 | 1,027.00 | 3,108,840 |
| 2026-06-29 | 923.00 | 996.00 | 907.00 | 958.00 | 958.00 | 85,153 |
| 2026-06-26 | 966.00 | 972.00 | 911.00 | 940.00 | 940.00 | 219,920 |
| 2026-06-25 | 996.00 | 1,020.00 | 972.00 | 972.00 | 972.00 | 107,869 |
| 2026-06-24 | 995.00 | 1,035.00 | 991.00 | 1,004.00 | 1,004.00 | 160,620 |
| 2026-06-23 | 1,064.00 | 1,072.00 | 1,008.00 | 1,027.00 | 1,027.00 | 157,784 |
| 2026-06-22 | 1,084.00 | 1,097.00 | 1,053.00 | 1,055.00 | 1,055.00 | 173,083 |
| 2026-06-19 | 1,143.00 | 1,145.00 | 1,068.00 | 1,099.00 | 1,099.00 | 151,111 |
| 2026-06-18 | 1,213.00 | 1,213.00 | 1,125.00 | 1,153.00 | 1,153.00 | 207,747 |
| 2026-06-17 | 1,219.00 | 1,229.00 | 1,195.00 | 1,202.00 | 1,202.00 | 101,378 |
| 2026-06-16 | 1,214.00 | 1,241.00 | 1,200.00 | 1,220.00 | 1,220.00 | 91,379 |
| 2026-06-15 | 1,227.00 | 1,244.00 | 1,207.00 | 1,214.00 | 1,214.00 | 86,516 |
| 2026-06-12 | 1,175.00 | 1,246.00 | 1,172.00 | 1,220.00 | 1,220.00 | 115,882 |
| 2026-06-11 | 1,120.00 | 1,204.00 | 1,115.00 | 1,169.00 | 1,169.00 | 153,032 |
| 2026-06-10 | 1,143.00 | 1,175.00 | 1,110.00 | 1,136.00 | 1,136.00 | 140,052 |
| 2026-06-09 | 1,117.00 | 1,205.00 | 1,114.00 | 1,169.00 | 1,169.00 | 238,722 |
| 2026-06-08 | 1,062.00 | 1,282.00 | 1,020.00 | 1,128.00 | 1,128.00 | 874,613 |
| 2026-06-05 | 1,254.00 | 1,255.00 | 1,170.00 | 1,171.00 | 1,171.00 | 545,863 |
| 2026-06-04 | 1,510.00 | 1,511.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1,564,809 |
| 2026-06-02 | 1,281.00 | 1,485.00 | 1,265.00 | 1,423.00 | 1,423.00 | 2,774,359 |
| 2026-06-01 | 1,315.00 | 1,323.00 | 1,278.00 | 1,281.00 | 1,281.00 | 298,473 |
| 2026-05-29 | 1,291.00 | 1,323.00 | 1,270.00 | 1,323.00 | 1,323.00 | 308,509 |
| 2026-05-28 | 1,284.00 | 1,300.00 | 1,252.00 | 1,290.00 | 1,290.00 | 135,468 |
| 2026-05-27 | 1,311.00 | 1,320.00 | 1,265.00 | 1,284.00 | 1,284.00 | 280,758 |
| 2026-05-26 | 1,410.00 | 1,426.00 | 1,317.00 | 1,330.00 | 1,330.00 | 315,379 |
| 2026-05-22 | 1,270.00 | 1,346.00 | 1,270.00 | 1,333.00 | 1,333.00 | 238,791 |
| 2026-05-21 | 1,212.00 | 1,327.00 | 1,212.00 | 1,257.00 | 1,257.00 | 298,170 |
| 2026-05-20 | 1,251.00 | 1,254.00 | 1,198.00 | 1,198.00 | 1,198.00 | 174,606 |
| 2026-05-19 | 1,275.00 | 1,299.00 | 1,251.00 | 1,251.00 | 1,251.00 | 193,943 |
| 2026-05-18 | 1,308.00 | 1,318.00 | 1,266.00 | 1,289.00 | 1,289.00 | 94,131 |
| 2026-05-15 | 1,285.00 | 1,318.00 | 1,270.00 | 1,308.00 | 1,308.00 | 137,889 |
| 2026-05-14 | 1,263.00 | 1,292.00 | 1,263.00 | 1,284.00 | 1,284.00 | 66,628 |
| 2026-05-13 | 1,280.00 | 1,290.00 | 1,270.00 | 1,277.00 | 1,277.00 | 83,370 |
| 2026-05-12 | 1,325.00 | 1,332.00 | 1,277.00 | 1,277.00 | 1,277.00 | 178,912 |
| 2026-05-11 | 1,336.00 | 1,340.00 | 1,309.00 | 1,317.00 | 1,317.00 | 156,418 |
| 2026-05-08 | 1,360.00 | 1,367.00 | 1,326.00 | 1,336.00 | 1,336.00 | 160,872 |
| 2026-05-07 | 1,380.00 | 1,381.00 | 1,354.00 | 1,373.00 | 1,373.00 | 146,304 |
| 2026-05-06 | 1,440.00 | 1,450.00 | 1,372.00 | 1,380.00 | 1,380.00 | 491,549 |
| 2026-05-04 | 1,455.00 | 1,462.00 | 1,442.00 | 1,454.00 | 1,454.00 | 146,197 |
| 2026-04-30 | 1,444.00 | 1,460.00 | 1,432.00 | 1,456.00 | 1,456.00 | 135,767 |
| 2026-04-29 | 1,422.00 | 1,464.00 | 1,422.00 | 1,444.00 | 1,444.00 | 78,928 |
| 2026-04-28 | 1,450.00 | 1,454.00 | 1,430.00 | 1,437.00 | 1,437.00 | 99,493 |
| 2026-04-27 | 1,432.00 | 1,480.00 | 1,432.00 | 1,450.00 | 1,450.00 | 215,219 |
| 2026-04-24 | 1,404.00 | 1,442.00 | 1,404.00 | 1,432.00 | 1,432.00 | 198,267 |
| 2026-04-23 | 1,435.00 | 1,462.00 | 1,400.00 | 1,408.00 | 1,408.00 | 172,206 |
| 2026-04-22 | 1,417.00 | 1,428.00 | 1,399.00 | 1,425.00 | 1,425.00 | 134,035 |
| 2026-04-21 | 1,416.00 | 1,424.00 | 1,409.00 | 1,418.00 | 1,418.00 | 104,570 |
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.