Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,643.00 | 1,666.00 | 1,588.00 | 1,600.00 | 1,600.00 | 397,868 |
| 2025-07-23 | 1,652.00 | 1,664.00 | 1,635.00 | 1,652.00 | 1,652.00 | 119,139 |
| 2025-07-22 | 1,679.00 | 1,690.00 | 1,645.00 | 1,651.00 | 1,651.00 | 219,646 |
| 2025-07-21 | 1,700.00 | 1,704.00 | 1,674.00 | 1,680.00 | 1,680.00 | 202,728 |
| 2025-07-18 | 1,707.00 | 1,707.00 | 1,692.00 | 1,695.00 | 1,695.00 | 201,916 |
| 2025-07-17 | 1,709.00 | 1,714.00 | 1,691.00 | 1,707.00 | 1,707.00 | 99,854 |
| 2025-07-16 | 1,701.00 | 1,710.00 | 1,690.00 | 1,709.00 | 1,709.00 | 181,032 |
| 2025-07-15 | 1,710.00 | 1,710.00 | 1,686.00 | 1,707.00 | 1,707.00 | 143,582 |
| 2025-07-14 | 1,710.00 | 1,719.00 | 1,698.00 | 1,699.00 | 1,699.00 | 182,917 |
| 2025-07-11 | 1,716.00 | 1,729.00 | 1,708.00 | 1,713.00 | 1,713.00 | 208,309 |
| 2025-07-10 | 1,715.00 | 1,724.00 | 1,706.00 | 1,716.00 | 1,716.00 | 151,395 |
| 2025-07-09 | 1,726.00 | 1,728.00 | 1,712.00 | 1,715.00 | 1,715.00 | 113,646 |
| 2025-07-08 | 1,696.00 | 1,734.00 | 1,696.00 | 1,726.00 | 1,726.00 | 234,556 |
| 2025-07-07 | 1,738.00 | 1,738.00 | 1,705.00 | 1,706.00 | 1,706.00 | 192,359 |
| 2025-07-04 | 1,788.00 | 1,788.00 | 1,726.00 | 1,739.00 | 1,739.00 | 244,077 |
| 2025-07-03 | 1,730.00 | 1,778.00 | 1,730.00 | 1,771.00 | 1,771.00 | 208,187 |
| 2025-07-02 | 1,770.00 | 1,779.00 | 1,727.00 | 1,746.00 | 1,746.00 | 195,489 |
| 2025-07-01 | 1,720.00 | 1,797.00 | 1,711.00 | 1,758.00 | 1,758.00 | 372,964 |
| 2025-06-30 | 1,725.00 | 1,754.00 | 1,702.00 | 1,720.00 | 1,720.00 | 183,762 |
| 2025-06-27 | 1,772.00 | 1,776.00 | 1,700.00 | 1,728.00 | 1,728.00 | 250,001 |
| 2025-06-26 | 1,798.00 | 1,819.00 | 1,760.00 | 1,772.00 | 1,772.00 | 252,494 |
| 2025-06-25 | 1,828.00 | 1,840.00 | 1,770.00 | 1,793.00 | 1,793.00 | 378,423 |
| 2025-06-24 | 1,845.00 | 1,845.00 | 1,792.00 | 1,827.00 | 1,827.00 | 722,809 |
| 2025-06-23 | 1,680.00 | 1,830.00 | 1,662.00 | 1,790.00 | 1,790.00 | 1,934,030 |
| 2025-06-20 | 1,663.00 | 1,686.00 | 1,641.00 | 1,674.00 | 1,674.00 | 534,921 |
| 2025-06-19 | 1,654.00 | 1,657.00 | 1,626.00 | 1,646.00 | 1,646.00 | 241,117 |
| 2025-06-18 | 1,657.00 | 1,669.00 | 1,648.00 | 1,654.00 | 1,654.00 | 146,870 |
| 2025-06-17 | 1,652.00 | 1,669.00 | 1,641.00 | 1,657.00 | 1,657.00 | 227,462 |
| 2025-06-16 | 1,650.00 | 1,670.00 | 1,630.00 | 1,658.00 | 1,658.00 | 211,663 |
| 2025-06-13 | 1,698.00 | 1,708.00 | 1,635.00 | 1,658.00 | 1,658.00 | 512,658 |
| 2025-06-12 | 1,716.00 | 1,723.00 | 1,698.00 | 1,698.00 | 1,698.00 | 267,607 |
| 2025-06-11 | 1,727.00 | 1,733.00 | 1,698.00 | 1,721.00 | 1,721.00 | 168,599 |
| 2025-06-10 | 1,718.00 | 1,725.00 | 1,698.00 | 1,725.00 | 1,725.00 | 257,373 |
| 2025-06-09 | 1,726.00 | 1,746.00 | 1,707.00 | 1,718.00 | 1,718.00 | 474,467 |
| 2025-06-05 | 1,706.00 | 1,723.00 | 1,686.00 | 1,712.00 | 1,712.00 | 517,525 |
| 2025-06-04 | 1,675.00 | 1,744.00 | 1,672.00 | 1,705.00 | 1,705.00 | 549,714 |
| 2025-06-02 | 1,653.00 | 1,680.00 | 1,642.00 | 1,674.00 | 1,674.00 | 238,394 |
| 2025-05-30 | 1,658.00 | 1,682.00 | 1,650.00 | 1,653.00 | 1,653.00 | 328,765 |
| 2025-05-29 | 1,638.00 | 1,669.00 | 1,638.00 | 1,665.00 | 1,665.00 | 280,943 |
| 2025-05-28 | 1,635.00 | 1,666.00 | 1,628.00 | 1,655.00 | 1,655.00 | 147,828 |
| 2025-05-27 | 1,669.00 | 1,669.00 | 1,608.00 | 1,635.00 | 1,635.00 | 266,187 |
| 2025-05-26 | 1,639.00 | 1,682.00 | 1,636.00 | 1,669.00 | 1,669.00 | 295,275 |
| 2025-05-23 | 1,630.00 | 1,660.00 | 1,630.00 | 1,639.00 | 1,639.00 | 298,862 |
| 2025-05-22 | 1,642.00 | 1,650.00 | 1,621.00 | 1,630.00 | 1,630.00 | 351,889 |
| 2025-05-21 | 1,625.00 | 1,669.00 | 1,615.00 | 1,641.00 | 1,641.00 | 349,821 |
| 2025-05-20 | 1,576.00 | 1,617.00 | 1,576.00 | 1,617.00 | 1,617.00 | 256,691 |
| 2025-05-19 | 1,600.00 | 1,610.00 | 1,570.00 | 1,594.00 | 1,594.00 | 273,886 |
| 2025-05-16 | 1,640.00 | 1,647.00 | 1,606.00 | 1,610.00 | 1,610.00 | 312,977 |
| 2025-05-15 | 1,670.00 | 1,670.00 | 1,632.00 | 1,648.00 | 1,648.00 | 281,674 |
| 2025-05-14 | 1,636.00 | 1,675.00 | 1,619.00 | 1,663.00 | 1,663.00 | 580,963 |
| 2025-05-13 | 1,660.00 | 1,677.00 | 1,626.00 | 1,637.00 | 1,637.00 | 577,791 |
| 2025-05-12 | 1,620.00 | 1,701.00 | 1,611.00 | 1,660.00 | 1,660.00 | 951,207 |
| 2025-05-09 | 1,576.00 | 1,624.00 | 1,576.00 | 1,618.00 | 1,618.00 | 791,777 |
| 2025-05-08 | 1,580.00 | 1,588.00 | 1,560.00 | 1,575.00 | 1,575.00 | 1,078,257 |
| 2025-05-07 | 1,543.00 | 1,620.00 | 1,515.00 | 1,580.00 | 1,580.00 | 3,216,254 |
| 2025-05-02 | 1,894.00 | 1,970.00 | 1,815.00 | 1,821.00 | 1,821.00 | 3,897,383 |
| 2025-04-30 | 1,918.00 | 1,936.00 | 1,773.00 | 1,803.00 | 1,803.00 | 2,884,062 |
| 2025-04-29 | 1,960.00 | 2,230.00 | 1,931.00 | 1,937.00 | 1,937.00 | 13,518,320 |
| 2025-04-28 | 2,170.00 | 2,170.00 | 1,950.00 | 1,953.00 | 1,953.00 | 2,529,549 |
| 2025-04-25 | 2,085.00 | 2,255.00 | 2,085.00 | 2,190.00 | 2,190.00 | 2,773,969 |
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.