Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,416.00 | 1,424.00 | 1,409.00 | 1,418.00 | 1,418.00 | 104,570 |
| 2026-04-20 | 1,425.00 | 1,437.00 | 1,406.00 | 1,415.00 | 1,415.00 | 100,085 |
| 2026-04-17 | 1,437.00 | 1,444.00 | 1,412.00 | 1,442.00 | 1,442.00 | 64,956 |
| 2026-04-16 | 1,420.00 | 1,443.00 | 1,420.00 | 1,437.00 | 1,437.00 | 156,009 |
| 2026-04-15 | 1,402.00 | 1,427.00 | 1,383.00 | 1,423.00 | 1,423.00 | 156,826 |
| 2026-04-14 | 1,411.00 | 1,433.00 | 1,390.00 | 1,396.00 | 1,396.00 | 310,576 |
| 2026-04-13 | 1,355.00 | 1,415.00 | 1,351.00 | 1,406.00 | 1,406.00 | 400,786 |
| 2026-04-10 | 1,286.00 | 1,366.00 | 1,275.00 | 1,355.00 | 1,355.00 | 248,646 |
| 2026-04-09 | 1,296.00 | 1,296.00 | 1,273.00 | 1,273.00 | 1,273.00 | 114,930 |
| 2026-04-08 | 1,295.00 | 1,298.00 | 1,268.00 | 1,296.00 | 1,296.00 | 235,254 |
| 2026-04-07 | 1,281.00 | 1,299.00 | 1,269.00 | 1,279.00 | 1,279.00 | 36,929 |
| 2026-04-06 | 1,286.00 | 1,295.00 | 1,271.00 | 1,281.00 | 1,281.00 | 58,339 |
| 2026-04-03 | 1,265.00 | 1,288.00 | 1,257.00 | 1,286.00 | 1,286.00 | 68,255 |
| 2026-04-02 | 1,309.00 | 1,316.00 | 1,257.00 | 1,260.00 | 1,260.00 | 165,732 |
| 2026-04-01 | 1,300.00 | 1,313.00 | 1,283.00 | 1,309.00 | 1,309.00 | 126,921 |
| 2026-03-31 | 1,319.00 | 1,319.00 | 1,283.00 | 1,283.00 | 1,283.00 | 114,298 |
| 2026-03-30 | 1,300.00 | 1,323.00 | 1,300.00 | 1,319.00 | 1,319.00 | 39,928 |
| 2026-03-27 | 1,314.00 | 1,331.00 | 1,306.00 | 1,331.00 | 1,331.00 | 55,552 |
| 2026-03-26 | 1,323.00 | 1,335.00 | 1,314.00 | 1,328.00 | 1,328.00 | 129,972 |
| 2026-03-25 | 1,327.00 | 1,340.00 | 1,321.00 | 1,323.00 | 1,323.00 | 98,433 |
| 2026-03-24 | 1,310.00 | 1,334.00 | 1,304.00 | 1,324.00 | 1,324.00 | 98,530 |
| 2026-03-23 | 1,335.00 | 1,335.00 | 1,306.00 | 1,307.00 | 1,307.00 | 110,208 |
| 2026-03-20 | 1,339.00 | 1,355.00 | 1,320.00 | 1,348.00 | 1,348.00 | 59,249 |
| 2026-03-19 | 1,334.00 | 1,337.00 | 1,316.00 | 1,331.00 | 1,331.00 | 126,928 |
| 2026-03-18 | 1,390.00 | 1,390.00 | 1,327.00 | 1,345.00 | 1,345.00 | 148,565 |
| 2026-03-17 | 1,350.00 | 1,395.00 | 1,341.00 | 1,395.00 | 1,395.00 | 80,391 |
| 2026-03-16 | 1,366.00 | 1,371.00 | 1,339.00 | 1,351.00 | 1,351.00 | 61,383 |
| 2026-03-13 | 1,341.00 | 1,366.00 | 1,320.00 | 1,366.00 | 1,366.00 | 152,100 |
| 2026-03-12 | 1,318.00 | 1,372.00 | 1,312.00 | 1,354.00 | 1,354.00 | 112,156 |
| 2026-03-11 | 1,323.00 | 1,363.00 | 1,305.00 | 1,320.00 | 1,320.00 | 459,423 |
| 2026-03-10 | 1,328.00 | 1,360.00 | 1,320.00 | 1,323.00 | 1,323.00 | 73,627 |
| 2026-03-09 | 1,345.00 | 1,345.00 | 1,299.00 | 1,327.00 | 1,327.00 | 68,307 |
| 2026-03-06 | 1,330.00 | 1,365.00 | 1,320.00 | 1,356.00 | 1,356.00 | 56,657 |
| 2026-03-05 | 1,324.00 | 1,368.00 | 1,300.00 | 1,358.00 | 1,358.00 | 157,488 |
| 2026-03-04 | 1,370.00 | 1,378.00 | 1,261.00 | 1,262.00 | 1,262.00 | 419,197 |
| 2026-03-03 | 1,401.00 | 1,424.00 | 1,382.00 | 1,401.00 | 1,401.00 | 146,079 |
| 2026-02-27 | 1,436.00 | 1,436.00 | 1,398.00 | 1,412.00 | 1,412.00 | 187,741 |
| 2026-02-26 | 1,472.00 | 1,481.00 | 1,434.00 | 1,439.00 | 1,439.00 | 274,508 |
| 2026-02-25 | 1,489.00 | 1,490.00 | 1,461.00 | 1,471.00 | 1,471.00 | 130,946 |
| 2026-02-24 | 1,459.00 | 1,486.00 | 1,445.00 | 1,480.00 | 1,480.00 | 166,172 |
| 2026-02-23 | 1,425.00 | 1,488.00 | 1,424.00 | 1,459.00 | 1,459.00 | 355,686 |
| 2026-02-20 | 1,417.00 | 1,448.00 | 1,416.00 | 1,423.00 | 1,423.00 | 224,668 |
| 2026-02-19 | 1,385.00 | 1,460.00 | 1,375.00 | 1,425.00 | 1,425.00 | 342,797 |
| 2026-02-13 | 1,399.00 | 1,401.00 | 1,367.00 | 1,388.00 | 1,388.00 | 90,916 |
| 2026-02-12 | 1,384.00 | 1,399.00 | 1,374.00 | 1,399.00 | 1,399.00 | 86,056 |
| 2026-02-11 | 1,357.00 | 1,414.00 | 1,354.00 | 1,383.00 | 1,383.00 | 236,995 |
| 2026-02-10 | 1,341.00 | 1,363.00 | 1,332.00 | 1,358.00 | 1,358.00 | 121,920 |
| 2026-02-09 | 1,350.00 | 1,380.00 | 1,335.00 | 1,344.00 | 1,344.00 | 215,589 |
| 2026-02-06 | 1,330.00 | 1,350.00 | 1,309.00 | 1,343.00 | 1,343.00 | 51,628 |
| 2026-02-05 | 1,355.00 | 1,376.00 | 1,345.00 | 1,350.00 | 1,350.00 | 89,167 |
| 2026-02-04 | 1,344.00 | 1,387.00 | 1,333.00 | 1,368.00 | 1,368.00 | 177,779 |
| 2026-02-03 | 1,330.00 | 1,355.00 | 1,310.00 | 1,344.00 | 1,344.00 | 211,661 |
| 2026-02-02 | 1,323.00 | 1,329.00 | 1,286.00 | 1,287.00 | 1,287.00 | 149,263 |
| 2026-01-30 | 1,345.00 | 1,345.00 | 1,318.00 | 1,323.00 | 1,323.00 | 90,441 |
| 2026-01-29 | 1,305.00 | 1,358.00 | 1,287.00 | 1,346.00 | 1,346.00 | 393,450 |
| 2026-01-28 | 1,318.00 | 1,319.00 | 1,300.00 | 1,305.00 | 1,305.00 | 166,234 |
| 2026-01-27 | 1,322.00 | 1,340.00 | 1,312.00 | 1,318.00 | 1,318.00 | 96,395 |
| 2026-01-26 | 1,288.00 | 1,345.00 | 1,288.00 | 1,322.00 | 1,322.00 | 159,888 |
| 2026-01-23 | 1,291.00 | 1,304.00 | 1,280.00 | 1,296.00 | 1,296.00 | 113,414 |
| 2026-01-22 | 1,287.00 | 1,295.00 | 1,275.00 | 1,291.00 | 1,291.00 | 125,692 |
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.