Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,100.00 | 2,155.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1,384,885 |
| 2025-04-23 | 2,260.00 | 2,265.00 | 2,125.00 | 2,130.00 | 2,130.00 | 1,829,578 |
| 2025-04-22 | 2,320.00 | 2,400.00 | 2,240.00 | 2,345.00 | 2,345.00 | 2,793,747 |
| 2025-04-21 | 2,340.00 | 2,540.00 | 2,245.00 | 2,280.00 | 2,280.00 | 4,794,612 |
| 2025-04-18 | 2,090.00 | 2,345.00 | 2,010.00 | 2,240.00 | 2,240.00 | 2,373,228 |
| 2025-04-17 | 2,105.00 | 2,130.00 | 2,000.00 | 2,100.00 | 2,100.00 | 1,330,836 |
| 2025-04-16 | 2,275.00 | 2,290.00 | 2,105.00 | 2,125.00 | 2,125.00 | 1,162,217 |
| 2025-04-15 | 2,260.00 | 2,275.00 | 2,085.00 | 2,220.00 | 2,220.00 | 1,275,369 |
| 2025-04-14 | 2,310.00 | 2,395.00 | 2,200.00 | 2,255.00 | 2,255.00 | 2,250,885 |
| 2025-04-11 | 2,260.00 | 2,310.00 | 2,105.00 | 2,160.00 | 2,160.00 | 1,650,495 |
| 2025-04-10 | 2,340.00 | 2,390.00 | 2,240.00 | 2,280.00 | 2,280.00 | 1,878,539 |
| 2025-04-09 | 2,520.00 | 2,545.00 | 2,230.00 | 2,280.00 | 2,280.00 | 2,131,599 |
| 2025-04-08 | 2,630.00 | 2,720.00 | 2,370.00 | 2,510.00 | 2,510.00 | 4,405,782 |
| 2025-04-07 | 2,380.00 | 2,810.00 | 2,345.00 | 2,615.00 | 2,615.00 | 9,506,716 |
| 2025-04-04 | 2,320.00 | 2,500.00 | 2,025.00 | 2,340.00 | 2,340.00 | 10,809,870 |
| 2025-04-03 | 1,910.00 | 2,410.00 | 1,910.00 | 2,250.00 | 2,250.00 | 9,833,193 |
| 2025-04-02 | 2,040.00 | 2,080.00 | 1,870.00 | 1,942.00 | 1,942.00 | 956,892 |
| 2025-04-01 | 1,652.00 | 2,050.00 | 1,652.00 | 2,005.00 | 2,005.00 | 1,669,784 |
| 2025-03-31 | 1,685.00 | 1,730.00 | 1,636.00 | 1,650.00 | 1,650.00 | 370,583 |
| 2025-03-28 | 1,940.00 | 1,940.00 | 1,722.00 | 1,747.00 | 1,747.00 | 1,092,002 |
| 2025-03-27 | 1,896.00 | 2,000.00 | 1,857.00 | 1,937.00 | 1,937.00 | 403,683 |
| 2025-03-26 | 1,874.00 | 1,915.00 | 1,857.00 | 1,886.00 | 1,886.00 | 145,540 |
| 2025-03-25 | 1,880.00 | 1,919.00 | 1,865.00 | 1,874.00 | 1,874.00 | 139,383 |
| 2025-03-24 | 1,863.00 | 1,936.00 | 1,858.00 | 1,878.00 | 1,878.00 | 114,728 |
| 2025-03-21 | 1,882.00 | 1,930.00 | 1,867.00 | 1,880.00 | 1,880.00 | 143,320 |
| 2025-03-20 | 1,879.00 | 1,945.00 | 1,863.00 | 1,918.00 | 1,918.00 | 200,663 |
| 2025-03-19 | 1,961.00 | 1,979.00 | 1,875.00 | 1,880.00 | 1,880.00 | 335,845 |
| 2025-03-18 | 1,933.00 | 1,986.00 | 1,915.00 | 1,969.00 | 1,969.00 | 200,037 |
| 2025-03-17 | 1,888.00 | 1,965.00 | 1,870.00 | 1,948.00 | 1,948.00 | 289,336 |
| 2025-03-14 | 1,845.00 | 1,926.00 | 1,833.00 | 1,886.00 | 1,886.00 | 223,804 |
| 2025-03-13 | 1,847.00 | 1,880.00 | 1,846.00 | 1,851.00 | 1,851.00 | 133,261 |
| 2025-03-12 | 1,858.00 | 1,931.00 | 1,851.00 | 1,860.00 | 1,860.00 | 163,264 |
| 2025-03-11 | 1,880.00 | 1,895.00 | 1,848.00 | 1,875.00 | 1,875.00 | 359,760 |
| 2025-03-10 | 1,940.00 | 1,951.00 | 1,890.00 | 1,902.00 | 1,902.00 | 440,490 |
| 2025-03-07 | 2,035.00 | 2,105.00 | 1,915.00 | 1,985.00 | 1,985.00 | 578,398 |
| 2025-03-06 | 2,060.00 | 2,080.00 | 2,025.00 | 2,070.00 | 2,070.00 | 184,298 |
| 2025-03-05 | 2,025.00 | 2,120.00 | 2,025.00 | 2,080.00 | 2,080.00 | 231,300 |
| 2025-03-04 | 2,145.00 | 2,150.00 | 2,015.00 | 2,065.00 | 2,065.00 | 390,394 |
| 2025-02-28 | 2,150.00 | 2,175.00 | 2,105.00 | 2,145.00 | 2,145.00 | 309,679 |
| 2025-02-27 | 2,145.00 | 2,185.00 | 2,115.00 | 2,165.00 | 2,165.00 | 288,551 |
| 2025-02-26 | 2,235.00 | 2,240.00 | 2,095.00 | 2,140.00 | 2,140.00 | 689,824 |
| 2025-02-25 | 2,245.00 | 2,290.00 | 2,190.00 | 2,215.00 | 2,215.00 | 803,915 |
| 2025-02-24 | 2,090.00 | 2,245.00 | 2,060.00 | 2,240.00 | 2,240.00 | 894,582 |
| 2025-02-21 | 2,130.00 | 2,155.00 | 2,080.00 | 2,105.00 | 2,105.00 | 351,992 |
| 2025-02-20 | 2,125.00 | 2,195.00 | 2,060.00 | 2,100.00 | 2,100.00 | 632,518 |
| 2025-02-19 | 1,989.00 | 2,160.00 | 1,963.00 | 2,125.00 | 2,125.00 | 1,280,225 |
| 2025-02-18 | 1,935.00 | 1,969.00 | 1,921.00 | 1,967.00 | 1,967.00 | 295,018 |
| 2025-02-17 | 1,975.00 | 1,980.00 | 1,926.00 | 1,935.00 | 1,935.00 | 628,916 |
| 2025-02-14 | 1,862.00 | 1,926.00 | 1,862.00 | 1,904.00 | 1,904.00 | 375,010 |
| 2025-02-13 | 1,947.00 | 1,947.00 | 1,859.00 | 1,859.00 | 1,859.00 | 592,261 |
| 2025-02-12 | 1,849.00 | 1,960.00 | 1,831.00 | 1,949.00 | 1,949.00 | 583,045 |
| 2025-02-11 | 1,845.00 | 1,854.00 | 1,820.00 | 1,847.00 | 1,847.00 | 133,515 |
| 2025-02-10 | 1,885.00 | 1,911.00 | 1,836.00 | 1,857.00 | 1,857.00 | 247,273 |
| 2025-02-07 | 1,855.00 | 1,918.00 | 1,855.00 | 1,888.00 | 1,888.00 | 304,058 |
| 2025-02-06 | 1,881.00 | 1,890.00 | 1,835.00 | 1,874.00 | 1,874.00 | 261,624 |
| 2025-02-05 | 1,837.00 | 1,888.00 | 1,805.00 | 1,884.00 | 1,884.00 | 470,959 |
| 2025-02-04 | 1,745.00 | 1,870.00 | 1,730.00 | 1,835.00 | 1,835.00 | 662,977 |
| 2025-02-03 | 1,740.00 | 1,794.00 | 1,721.00 | 1,721.00 | 1,721.00 | 204,780 |
| 2025-01-31 | 1,769.00 | 1,805.00 | 1,757.00 | 1,785.00 | 1,785.00 | 382,944 |
| 2025-01-24 | 1,671.00 | 1,762.00 | 1,668.00 | 1,757.00 | 1,757.00 | 265,028 |
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.