Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,299.00 | 1,299.00 | 1,267.00 | 1,287.00 | 1,287.00 | 173,910 |
| 2026-01-20 | 1,300.00 | 1,307.00 | 1,283.00 | 1,300.00 | 1,300.00 | 87,097 |
| 2026-01-19 | 1,307.00 | 1,311.00 | 1,285.00 | 1,300.00 | 1,300.00 | 88,551 |
| 2026-01-16 | 1,321.00 | 1,322.00 | 1,305.00 | 1,307.00 | 1,307.00 | 40,676 |
| 2026-01-15 | 1,307.00 | 1,321.00 | 1,301.00 | 1,321.00 | 1,321.00 | 60,490 |
| 2026-01-14 | 1,312.00 | 1,327.00 | 1,297.00 | 1,307.00 | 1,307.00 | 81,236 |
| 2026-01-13 | 1,324.00 | 1,330.00 | 1,307.00 | 1,315.00 | 1,315.00 | 78,523 |
| 2026-01-12 | 1,323.00 | 1,335.00 | 1,317.00 | 1,324.00 | 1,324.00 | 38,873 |
| 2026-01-09 | 1,289.00 | 1,333.00 | 1,285.00 | 1,324.00 | 1,324.00 | 128,560 |
| 2026-01-08 | 1,318.00 | 1,319.00 | 1,278.00 | 1,291.00 | 1,291.00 | 168,331 |
| 2026-01-07 | 1,350.00 | 1,350.00 | 1,313.00 | 1,318.00 | 1,318.00 | 166,297 |
| 2026-01-06 | 1,398.00 | 1,398.00 | 1,349.00 | 1,350.00 | 1,350.00 | 395,533 |
| 2026-01-05 | 1,415.00 | 1,430.00 | 1,378.00 | 1,399.00 | 1,399.00 | 186,119 |
| 2026-01-02 | 1,423.00 | 1,432.00 | 1,408.00 | 1,424.00 | 1,424.00 | 68,148 |
| 2025-12-30 | 1,420.00 | 1,429.00 | 1,412.00 | 1,416.00 | 1,416.00 | 83,942 |
| 2025-12-29 | 1,422.00 | 1,433.00 | 1,401.00 | 1,422.00 | 1,422.00 | 48,631 |
| 2025-12-26 | 1,429.00 | 1,440.00 | 1,419.00 | 1,422.00 | 1,422.00 | 52,265 |
| 2025-12-24 | 1,430.00 | 1,441.00 | 1,419.00 | 1,441.00 | 1,441.00 | 37,862 |
| 2025-12-23 | 1,449.00 | 1,450.00 | 1,360.00 | 1,443.00 | 1,443.00 | 68,352 |
| 2025-12-22 | 1,455.00 | 1,455.00 | 1,432.00 | 1,449.00 | 1,449.00 | 82,727 |
| 2025-12-19 | 1,450.00 | 1,450.00 | 1,431.00 | 1,446.00 | 1,446.00 | 40,957 |
| 2025-12-18 | 1,441.00 | 1,455.00 | 1,428.00 | 1,438.00 | 1,438.00 | 44,538 |
| 2025-12-17 | 1,448.00 | 1,455.00 | 1,425.00 | 1,441.00 | 1,441.00 | 65,598 |
| 2025-12-16 | 1,450.00 | 1,460.00 | 1,431.00 | 1,448.00 | 1,448.00 | 43,700 |
| 2025-12-15 | 1,415.00 | 1,461.00 | 1,414.00 | 1,460.00 | 1,460.00 | 121,692 |
| 2025-12-12 | 1,420.00 | 1,429.00 | 1,412.00 | 1,415.00 | 1,415.00 | 26,149 |
| 2025-12-11 | 1,436.00 | 1,440.00 | 1,400.00 | 1,412.00 | 1,412.00 | 161,580 |
| 2025-12-10 | 1,425.00 | 1,431.00 | 1,411.00 | 1,422.00 | 1,422.00 | 23,547 |
| 2025-12-09 | 1,446.00 | 1,446.00 | 1,404.00 | 1,425.00 | 1,425.00 | 20,852 |
| 2025-12-08 | 1,464.00 | 1,464.00 | 1,439.00 | 1,445.00 | 1,445.00 | 84,239 |
| 2025-12-05 | 1,433.00 | 1,460.00 | 1,421.00 | 1,457.00 | 1,457.00 | 127,364 |
| 2025-12-04 | 1,421.00 | 1,461.00 | 1,421.00 | 1,433.00 | 1,433.00 | 151,495 |
| 2025-12-03 | 1,409.00 | 1,423.00 | 1,403.00 | 1,420.00 | 1,420.00 | 63,668 |
| 2025-12-02 | 1,381.00 | 1,410.00 | 1,378.00 | 1,409.00 | 1,409.00 | 68,023 |
| 2025-12-01 | 1,393.00 | 1,405.00 | 1,380.00 | 1,392.00 | 1,392.00 | 101,031 |
| 2025-11-28 | 1,368.00 | 1,396.00 | 1,368.00 | 1,394.00 | 1,394.00 | 56,133 |
| 2025-11-27 | 1,369.00 | 1,380.00 | 1,363.00 | 1,368.00 | 1,368.00 | 14,937 |
| 2025-11-26 | 1,342.00 | 1,367.00 | 1,341.00 | 1,352.00 | 1,352.00 | 35,291 |
| 2025-11-25 | 1,374.00 | 1,388.00 | 1,288.00 | 1,342.00 | 1,342.00 | 249,920 |
| 2025-11-24 | 1,375.00 | 1,394.00 | 1,371.00 | 1,389.00 | 1,389.00 | 71,146 |
| 2025-11-21 | 1,365.00 | 1,392.00 | 1,365.00 | 1,374.00 | 1,374.00 | 84,293 |
| 2025-11-20 | 1,365.00 | 1,400.00 | 1,365.00 | 1,392.00 | 1,392.00 | 75,049 |
| 2025-11-19 | 1,379.00 | 1,399.00 | 1,362.00 | 1,380.00 | 1,380.00 | 144,638 |
| 2025-11-18 | 1,408.00 | 1,421.00 | 1,373.00 | 1,391.00 | 1,391.00 | 99,462 |
| 2025-11-17 | 1,404.00 | 1,428.00 | 1,393.00 | 1,420.00 | 1,420.00 | 40,897 |
| 2025-11-14 | 1,400.00 | 1,406.00 | 1,386.00 | 1,404.00 | 1,404.00 | 73,174 |
| 2025-11-13 | 1,397.00 | 1,410.00 | 1,394.00 | 1,405.00 | 1,405.00 | 40,832 |
| 2025-11-12 | 1,387.00 | 1,414.00 | 1,379.00 | 1,409.00 | 1,409.00 | 110,833 |
| 2025-11-11 | 1,356.00 | 1,388.00 | 1,356.00 | 1,383.00 | 1,383.00 | 52,730 |
| 2025-11-10 | 1,360.00 | 1,388.00 | 1,348.00 | 1,366.00 | 1,366.00 | 252,649 |
| 2025-11-07 | 1,392.00 | 1,395.00 | 1,362.00 | 1,370.00 | 1,370.00 | 47,794 |
| 2025-11-06 | 1,380.00 | 1,399.00 | 1,370.00 | 1,396.00 | 1,396.00 | 45,355 |
| 2025-11-05 | 1,382.00 | 1,382.00 | 1,330.00 | 1,380.00 | 1,380.00 | 183,130 |
| 2025-11-04 | 1,390.00 | 1,393.00 | 1,372.00 | 1,384.00 | 1,384.00 | 83,847 |
| 2025-11-03 | 1,431.00 | 1,432.00 | 1,385.00 | 1,390.00 | 1,390.00 | 228,106 |
| 2025-10-31 | 1,428.00 | 1,439.00 | 1,425.00 | 1,431.00 | 1,431.00 | 122,638 |
| 2025-10-30 | 1,454.00 | 1,455.00 | 1,428.00 | 1,438.00 | 1,438.00 | 146,794 |
| 2025-10-29 | 1,469.00 | 1,474.00 | 1,451.00 | 1,451.00 | 1,451.00 | 161,859 |
| 2025-10-28 | 1,451.00 | 1,481.00 | 1,451.00 | 1,469.00 | 1,469.00 | 158,874 |
| 2025-10-27 | 1,487.00 | 1,495.00 | 1,482.00 | 1,490.00 | 1,490.00 | 98,067 |
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.