Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,695.00 | 1,697.00 | 1,668.00 | 1,668.00 | 1,668.00 | 88,896 |
| 2025-01-22 | 1,725.00 | 1,738.00 | 1,693.00 | 1,693.00 | 1,693.00 | 162,683 |
| 2025-01-21 | 1,748.00 | 1,753.00 | 1,707.00 | 1,738.00 | 1,738.00 | 78,110 |
| 2025-01-20 | 1,727.00 | 1,761.00 | 1,727.00 | 1,757.00 | 1,757.00 | 210,102 |
| 2025-01-17 | 1,706.00 | 1,748.00 | 1,703.00 | 1,719.00 | 1,719.00 | 150,873 |
| 2025-01-16 | 1,690.00 | 1,716.00 | 1,688.00 | 1,705.00 | 1,705.00 | 90,015 |
| 2025-01-15 | 1,738.00 | 1,738.00 | 1,685.00 | 1,690.00 | 1,690.00 | 133,484 |
| 2025-01-14 | 1,715.00 | 1,730.00 | 1,697.00 | 1,729.00 | 1,729.00 | 136,974 |
| 2025-01-13 | 1,725.00 | 1,728.00 | 1,680.00 | 1,701.00 | 1,701.00 | 115,450 |
| 2025-01-10 | 1,710.00 | 1,736.00 | 1,700.00 | 1,727.00 | 1,727.00 | 186,679 |
| 2025-01-09 | 1,728.00 | 1,728.00 | 1,672.00 | 1,712.00 | 1,712.00 | 143,413 |
| 2025-01-08 | 1,674.00 | 1,736.00 | 1,674.00 | 1,728.00 | 1,728.00 | 211,318 |
| 2025-01-07 | 1,670.00 | 1,686.00 | 1,658.00 | 1,680.00 | 1,680.00 | 163,317 |
| 2025-01-06 | 1,687.00 | 1,705.00 | 1,647.00 | 1,658.00 | 1,658.00 | 265,015 |
| 2025-01-03 | 1,665.00 | 1,721.00 | 1,650.00 | 1,687.00 | 1,687.00 | 245,928 |
| 2025-01-02 | 1,604.00 | 1,670.00 | 1,587.00 | 1,665.00 | 1,665.00 | 306,814 |
| 2024-12-30 | 1,524.00 | 1,615.00 | 1,524.00 | 1,615.00 | 1,615.00 | 348,891 |
| 2024-12-27 | 1,538.00 | 1,550.00 | 1,510.00 | 1,524.00 | 1,524.00 | 147,056 |
| 2024-12-26 | 1,548.00 | 1,590.00 | 1,544.00 | 1,544.00 | 1,544.00 | 166,139 |
| 2024-12-24 | 1,583.00 | 1,594.00 | 1,546.00 | 1,547.00 | 1,547.00 | 343,293 |
| 2024-12-23 | 1,603.00 | 1,612.00 | 1,576.00 | 1,583.00 | 1,583.00 | 209,634 |
| 2024-12-20 | 1,610.00 | 1,632.00 | 1,586.00 | 1,601.00 | 1,601.00 | 250,281 |
| 2024-12-19 | 1,595.00 | 1,634.00 | 1,573.00 | 1,628.00 | 1,628.00 | 382,905 |
| 2024-12-18 | 1,635.00 | 1,650.00 | 1,606.00 | 1,618.00 | 1,618.00 | 350,458 |
| 2024-12-17 | 1,600.00 | 1,665.00 | 1,572.00 | 1,650.00 | 1,650.00 | 712,769 |
| 2024-12-16 | 1,580.00 | 1,668.00 | 1,546.00 | 1,580.00 | 1,580.00 | 2,119,282 |
| 2024-12-13 | 1,792.00 | 1,824.00 | 1,740.00 | 1,802.00 | 1,802.00 | 814,107 |
| 2024-12-12 | 1,849.00 | 1,958.00 | 1,720.00 | 1,798.00 | 1,798.00 | 2,738,866 |
| 2024-12-11 | 1,890.00 | 1,926.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1,608,963 |
| 2024-12-10 | 1,791.00 | 2,070.00 | 1,710.00 | 1,931.00 | 1,931.00 | 4,465,867 |
| 2024-12-09 | 1,817.00 | 1,985.00 | 1,724.00 | 1,792.00 | 1,792.00 | 3,213,490 |
| 2024-12-06 | 1,760.00 | 2,125.00 | 1,740.00 | 1,906.00 | 1,906.00 | 6,881,108 |
| 2024-12-05 | 1,787.00 | 1,868.00 | 1,710.00 | 1,735.00 | 1,735.00 | 1,595,492 |
| 2024-12-04 | 1,870.00 | 2,015.00 | 1,700.00 | 1,937.00 | 1,937.00 | 8,385,721 |
| 2024-12-03 | 1,554.00 | 1,593.00 | 1,540.00 | 1,577.00 | 1,577.00 | 97,586 |
| 2024-12-02 | 1,556.00 | 1,593.00 | 1,536.00 | 1,555.00 | 1,555.00 | 162,393 |
| 2024-11-29 | 1,620.00 | 1,632.00 | 1,576.00 | 1,578.00 | 1,578.00 | 78,910 |
| 2024-11-28 | 1,597.00 | 1,654.00 | 1,593.00 | 1,633.00 | 1,633.00 | 120,526 |
| 2024-11-27 | 1,607.00 | 1,609.00 | 1,580.00 | 1,598.00 | 1,598.00 | 62,336 |
| 2024-11-26 | 1,561.00 | 1,598.00 | 1,540.00 | 1,596.00 | 1,596.00 | 170,103 |
| 2024-11-25 | 1,633.00 | 1,736.00 | 1,534.00 | 1,561.00 | 1,561.00 | 589,914 |
| 2024-11-22 | 1,588.00 | 1,635.00 | 1,583.00 | 1,633.00 | 1,633.00 | 237,667 |
| 2024-11-21 | 1,574.00 | 1,613.00 | 1,550.00 | 1,587.00 | 1,587.00 | 215,476 |
| 2024-11-20 | 1,551.00 | 1,591.00 | 1,551.00 | 1,574.00 | 1,574.00 | 138,366 |
| 2024-11-19 | 1,602.00 | 1,756.00 | 1,561.00 | 1,576.00 | 1,576.00 | 983,934 |
| 2024-11-18 | 1,600.00 | 1,629.00 | 1,550.00 | 1,602.00 | 1,602.00 | 256,573 |
| 2024-11-15 | 1,504.00 | 1,688.00 | 1,502.00 | 1,640.00 | 1,640.00 | 600,788 |
| 2024-11-14 | 1,536.00 | 1,555.00 | 1,501.00 | 1,515.00 | 1,515.00 | 91,774 |
| 2024-11-13 | 1,561.00 | 1,580.00 | 1,511.00 | 1,536.00 | 1,536.00 | 145,916 |
| 2024-11-12 | 1,585.00 | 1,600.00 | 1,544.00 | 1,561.00 | 1,561.00 | 183,533 |
| 2024-11-11 | 1,667.00 | 1,673.00 | 1,586.00 | 1,600.00 | 1,600.00 | 152,887 |
| 2024-11-08 | 1,672.00 | 1,699.00 | 1,663.00 | 1,666.00 | 1,666.00 | 46,833 |
| 2024-11-07 | 1,715.00 | 1,715.00 | 1,673.00 | 1,679.00 | 1,679.00 | 71,663 |
| 2024-11-06 | 1,715.00 | 1,715.00 | 1,671.00 | 1,703.00 | 1,703.00 | 93,145 |
| 2024-11-05 | 1,681.00 | 1,713.00 | 1,681.00 | 1,703.00 | 1,703.00 | 40,636 |
| 2024-11-04 | 1,703.00 | 1,723.00 | 1,669.00 | 1,688.00 | 1,688.00 | 157,146 |
| 2024-11-01 | 1,762.00 | 1,762.00 | 1,733.00 | 1,733.00 | 1,733.00 | 46,624 |
| 2024-10-31 | 1,725.00 | 1,760.00 | 1,717.00 | 1,756.00 | 1,756.00 | 53,138 |
| 2024-10-30 | 1,741.00 | 1,767.00 | 1,727.00 | 1,746.00 | 1,746.00 | 86,433 |
| 2024-10-29 | 1,768.00 | 1,768.00 | 1,723.00 | 1,741.00 | 1,741.00 | 62,068 |
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.