Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,483.00 | 1,498.00 | 1,478.00 | 1,487.00 | 1,487.00 | 104,001 |
| 2025-10-23 | 1,495.00 | 1,510.00 | 1,483.00 | 1,488.00 | 1,488.00 | 96,987 |
| 2025-10-22 | 1,498.00 | 1,498.00 | 1,481.00 | 1,496.00 | 1,496.00 | 68,829 |
| 2025-10-21 | 1,500.00 | 1,508.00 | 1,488.00 | 1,498.00 | 1,498.00 | 101,016 |
| 2025-10-20 | 1,500.00 | 1,508.00 | 1,483.00 | 1,499.00 | 1,499.00 | 42,735 |
| 2025-10-17 | 1,507.00 | 1,510.00 | 1,487.00 | 1,491.00 | 1,491.00 | 91,390 |
| 2025-10-16 | 1,500.00 | 1,510.00 | 1,494.00 | 1,504.00 | 1,504.00 | 63,414 |
| 2025-10-15 | 1,481.00 | 1,505.00 | 1,481.00 | 1,500.00 | 1,500.00 | 63,950 |
| 2025-10-14 | 1,476.00 | 1,489.00 | 1,470.00 | 1,481.00 | 1,481.00 | 92,745 |
| 2025-10-13 | 1,470.00 | 1,480.00 | 1,451.00 | 1,476.00 | 1,476.00 | 130,734 |
| 2025-10-10 | 1,496.00 | 1,496.00 | 1,463.00 | 1,470.00 | 1,470.00 | 187,837 |
| 2025-10-02 | 1,504.00 | 1,507.00 | 1,495.00 | 1,498.00 | 1,498.00 | 32,520 |
| 2025-10-01 | 1,503.00 | 1,516.00 | 1,495.00 | 1,498.00 | 1,498.00 | 44,343 |
| 2025-09-30 | 1,505.00 | 1,515.00 | 1,491.00 | 1,503.00 | 1,503.00 | 42,004 |
| 2025-09-29 | 1,490.00 | 1,523.00 | 1,490.00 | 1,511.00 | 1,511.00 | 55,393 |
| 2025-09-26 | 1,513.00 | 1,518.00 | 1,484.00 | 1,490.00 | 1,490.00 | 195,251 |
| 2025-09-25 | 1,525.00 | 1,525.00 | 1,513.00 | 1,517.00 | 1,517.00 | 43,323 |
| 2025-09-24 | 1,528.00 | 1,542.00 | 1,515.00 | 1,523.00 | 1,523.00 | 120,327 |
| 2025-09-23 | 1,557.00 | 1,557.00 | 1,530.00 | 1,542.00 | 1,542.00 | 85,777 |
| 2025-09-22 | 1,571.00 | 1,575.00 | 1,550.00 | 1,557.00 | 1,557.00 | 43,586 |
| 2025-09-19 | 1,555.00 | 1,573.00 | 1,553.00 | 1,570.00 | 1,570.00 | 94,747 |
| 2025-09-18 | 1,557.00 | 1,565.00 | 1,548.00 | 1,554.00 | 1,554.00 | 54,027 |
| 2025-09-17 | 1,553.00 | 1,557.00 | 1,545.00 | 1,557.00 | 1,557.00 | 36,387 |
| 2025-09-16 | 1,568.00 | 1,568.00 | 1,557.00 | 1,559.00 | 1,559.00 | 92,069 |
| 2025-09-15 | 1,568.00 | 1,582.00 | 1,560.00 | 1,568.00 | 1,568.00 | 59,161 |
| 2025-09-12 | 1,571.00 | 1,579.00 | 1,558.00 | 1,568.00 | 1,568.00 | 122,294 |
| 2025-09-11 | 1,580.00 | 1,581.00 | 1,566.00 | 1,571.00 | 1,571.00 | 47,175 |
| 2025-09-10 | 1,574.00 | 1,580.00 | 1,561.00 | 1,579.00 | 1,579.00 | 90,651 |
| 2025-09-09 | 1,558.00 | 1,574.00 | 1,558.00 | 1,574.00 | 1,574.00 | 76,118 |
| 2025-09-08 | 1,560.00 | 1,581.00 | 1,554.00 | 1,571.00 | 1,571.00 | 91,152 |
| 2025-09-05 | 1,556.00 | 1,565.00 | 1,545.00 | 1,559.00 | 1,559.00 | 69,900 |
| 2025-09-04 | 1,550.00 | 1,563.00 | 1,537.00 | 1,563.00 | 1,563.00 | 62,612 |
| 2025-09-03 | 1,550.00 | 1,555.00 | 1,522.00 | 1,550.00 | 1,550.00 | 55,554 |
| 2025-09-02 | 1,521.00 | 1,558.00 | 1,521.00 | 1,551.00 | 1,551.00 | 111,387 |
| 2025-09-01 | 1,559.00 | 1,560.00 | 1,530.00 | 1,537.00 | 1,537.00 | 117,675 |
| 2025-08-29 | 1,557.00 | 1,560.00 | 1,535.00 | 1,559.00 | 1,559.00 | 118,400 |
| 2025-08-28 | 1,558.00 | 1,568.00 | 1,551.00 | 1,552.00 | 1,552.00 | 69,163 |
| 2025-08-27 | 1,568.00 | 1,569.00 | 1,536.00 | 1,566.00 | 1,566.00 | 120,911 |
| 2025-08-26 | 1,570.00 | 1,595.00 | 1,547.00 | 1,568.00 | 1,568.00 | 101,536 |
| 2025-08-25 | 1,550.00 | 1,572.00 | 1,544.00 | 1,570.00 | 1,570.00 | 100,109 |
| 2025-08-22 | 1,540.00 | 1,559.00 | 1,526.00 | 1,545.00 | 1,545.00 | 94,941 |
| 2025-08-21 | 1,521.00 | 1,544.00 | 1,521.00 | 1,533.00 | 1,533.00 | 65,562 |
| 2025-08-20 | 1,538.00 | 1,538.00 | 1,511.00 | 1,521.00 | 1,521.00 | 116,834 |
| 2025-08-19 | 1,549.00 | 1,556.00 | 1,521.00 | 1,538.00 | 1,538.00 | 237,810 |
| 2025-08-18 | 1,562.00 | 1,570.00 | 1,548.00 | 1,549.00 | 1,549.00 | 136,011 |
| 2025-08-14 | 1,571.00 | 1,578.00 | 1,550.00 | 1,562.00 | 1,562.00 | 84,112 |
| 2025-08-13 | 1,582.00 | 1,582.00 | 1,559.00 | 1,563.00 | 1,563.00 | 59,790 |
| 2025-08-12 | 1,501.00 | 1,587.00 | 1,501.00 | 1,565.00 | 1,565.00 | 113,871 |
| 2025-08-11 | 1,576.00 | 1,580.00 | 1,561.00 | 1,563.00 | 1,563.00 | 75,453 |
| 2025-08-08 | 1,584.00 | 1,597.00 | 1,576.00 | 1,576.00 | 1,576.00 | 63,215 |
| 2025-08-07 | 1,578.00 | 1,587.00 | 1,573.00 | 1,584.00 | 1,584.00 | 128,350 |
| 2025-08-06 | 1,561.00 | 1,579.00 | 1,547.00 | 1,575.00 | 1,575.00 | 51,056 |
| 2025-08-05 | 1,560.00 | 1,570.00 | 1,548.00 | 1,570.00 | 1,570.00 | 82,190 |
| 2025-08-04 | 1,536.00 | 1,555.00 | 1,519.00 | 1,551.00 | 1,551.00 | 52,693 |
| 2025-08-01 | 1,560.00 | 1,567.00 | 1,521.00 | 1,526.00 | 1,526.00 | 285,551 |
| 2025-07-31 | 1,571.00 | 1,585.00 | 1,561.00 | 1,568.00 | 1,568.00 | 93,397 |
| 2025-07-30 | 1,581.00 | 1,588.00 | 1,567.00 | 1,571.00 | 1,571.00 | 98,441 |
| 2025-07-29 | 1,555.00 | 1,574.00 | 1,520.00 | 1,574.00 | 1,574.00 | 144,590 |
| 2025-07-28 | 1,577.00 | 1,581.00 | 1,560.00 | 1,564.00 | 1,564.00 | 166,638 |
| 2025-07-25 | 1,601.00 | 1,611.00 | 1,577.00 | 1,577.00 | 1,577.00 | 231,785 |
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.