Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,704.00 | 1,765.00 | 1,700.00 | 1,756.00 | 1,756.00 | 115,345 |
| 2024-10-25 | 1,680.00 | 1,735.00 | 1,659.00 | 1,708.00 | 1,708.00 | 167,004 |
| 2024-10-24 | 1,673.00 | 1,706.00 | 1,661.00 | 1,681.00 | 1,681.00 | 87,928 |
| 2024-10-23 | 1,675.00 | 1,693.00 | 1,671.00 | 1,690.00 | 1,690.00 | 61,330 |
| 2024-10-22 | 1,707.00 | 1,721.00 | 1,671.00 | 1,675.00 | 1,675.00 | 120,864 |
| 2024-10-21 | 1,711.00 | 1,729.00 | 1,706.00 | 1,721.00 | 1,721.00 | 38,695 |
| 2024-10-18 | 1,717.00 | 1,733.00 | 1,705.00 | 1,711.00 | 1,711.00 | 51,461 |
| 2024-10-17 | 1,706.00 | 1,762.00 | 1,706.00 | 1,722.00 | 1,722.00 | 92,291 |
| 2024-10-16 | 1,718.00 | 1,735.00 | 1,705.00 | 1,716.00 | 1,716.00 | 40,790 |
| 2024-10-15 | 1,710.00 | 1,732.00 | 1,710.00 | 1,719.00 | 1,719.00 | 61,149 |
| 2024-10-14 | 1,701.00 | 1,727.00 | 1,701.00 | 1,723.00 | 1,723.00 | 60,815 |
| 2024-10-11 | 1,744.00 | 1,749.00 | 1,708.00 | 1,711.00 | 1,711.00 | 84,070 |
| 2024-10-10 | 1,679.00 | 1,775.00 | 1,678.00 | 1,745.00 | 1,745.00 | 169,244 |
| 2024-10-08 | 1,671.00 | 1,690.00 | 1,671.00 | 1,678.00 | 1,678.00 | 26,793 |
| 2024-10-07 | 1,668.00 | 1,689.00 | 1,643.00 | 1,689.00 | 1,689.00 | 78,849 |
| 2024-10-04 | 1,645.00 | 1,712.00 | 1,644.00 | 1,668.00 | 1,668.00 | 78,522 |
| 2024-10-02 | 1,700.00 | 1,711.00 | 1,633.00 | 1,668.00 | 1,668.00 | 64,186 |
| 2024-09-30 | 1,750.00 | 1,759.00 | 1,701.00 | 1,701.00 | 1,701.00 | 69,914 |
| 2024-09-27 | 1,744.00 | 1,762.00 | 1,735.00 | 1,750.00 | 1,750.00 | 49,182 |
| 2024-09-26 | 1,741.00 | 1,751.00 | 1,740.00 | 1,743.00 | 1,743.00 | 45,874 |
| 2024-09-25 | 1,724.00 | 1,749.00 | 1,723.00 | 1,742.00 | 1,742.00 | 106,083 |
| 2024-09-24 | 1,725.00 | 1,728.00 | 1,705.00 | 1,724.00 | 1,724.00 | 41,002 |
| 2024-09-23 | 1,681.00 | 1,735.00 | 1,681.00 | 1,728.00 | 1,728.00 | 106,374 |
| 2024-09-20 | 1,606.00 | 1,711.00 | 1,606.00 | 1,697.00 | 1,697.00 | 229,135 |
| 2024-09-19 | 1,630.00 | 1,634.00 | 1,597.00 | 1,622.00 | 1,622.00 | 61,307 |
| 2024-09-13 | 1,605.00 | 1,616.00 | 1,591.00 | 1,600.00 | 1,600.00 | 46,475 |
| 2024-09-12 | 1,543.00 | 1,607.00 | 1,543.00 | 1,605.00 | 1,605.00 | 82,528 |
| 2024-09-11 | 1,550.00 | 1,580.00 | 1,540.00 | 1,541.00 | 1,541.00 | 71,467 |
| 2024-09-10 | 1,561.00 | 1,594.00 | 1,507.00 | 1,563.00 | 1,563.00 | 77,676 |
| 2024-09-09 | 1,510.00 | 1,605.00 | 1,510.00 | 1,558.00 | 1,558.00 | 142,582 |
| 2024-09-06 | 1,601.00 | 1,610.00 | 1,556.00 | 1,558.00 | 1,558.00 | 112,040 |
| 2024-09-05 | 1,591.00 | 1,636.00 | 1,577.00 | 1,602.00 | 1,602.00 | 82,519 |
| 2024-09-04 | 1,670.00 | 1,670.00 | 1,576.00 | 1,594.00 | 1,594.00 | 333,863 |
| 2024-09-03 | 1,700.00 | 1,713.00 | 1,687.00 | 1,687.00 | 1,687.00 | 90,328 |
| 2024-09-02 | 1,740.00 | 1,740.00 | 1,653.00 | 1,699.00 | 1,699.00 | 143,316 |
| 2024-08-30 | 1,710.00 | 1,736.00 | 1,703.00 | 1,735.00 | 1,735.00 | 41,067 |
| 2024-08-29 | 1,739.00 | 1,739.00 | 1,693.00 | 1,718.00 | 1,718.00 | 85,064 |
| 2024-08-28 | 1,771.00 | 1,783.00 | 1,736.00 | 1,740.00 | 1,740.00 | 87,353 |
| 2024-08-27 | 1,785.00 | 1,790.00 | 1,767.00 | 1,771.00 | 1,771.00 | 89,055 |
| 2024-08-26 | 1,791.00 | 1,808.00 | 1,781.00 | 1,791.00 | 1,791.00 | 45,745 |
| 2024-08-23 | 1,771.00 | 1,799.00 | 1,771.00 | 1,791.00 | 1,791.00 | 41,584 |
| 2024-08-22 | 1,808.00 | 1,832.00 | 1,784.00 | 1,796.00 | 1,796.00 | 109,762 |
| 2024-08-21 | 1,829.00 | 1,829.00 | 1,793.00 | 1,793.00 | 1,793.00 | 95,925 |
| 2024-08-20 | 1,804.00 | 1,843.00 | 1,801.00 | 1,820.00 | 1,820.00 | 110,751 |
| 2024-08-19 | 1,815.00 | 1,815.00 | 1,779.00 | 1,801.00 | 1,801.00 | 100,515 |
| 2024-08-16 | 1,800.00 | 1,816.00 | 1,786.00 | 1,802.00 | 1,802.00 | 102,977 |
| 2024-08-14 | 1,770.00 | 1,818.00 | 1,770.00 | 1,794.00 | 1,794.00 | 61,390 |
| 2024-08-13 | 1,771.00 | 1,784.00 | 1,751.00 | 1,765.00 | 1,765.00 | 118,653 |
| 2024-08-12 | 1,770.00 | 1,813.00 | 1,770.00 | 1,771.00 | 1,771.00 | 152,380 |
| 2024-08-09 | 1,735.00 | 1,794.00 | 1,720.00 | 1,792.00 | 1,792.00 | 90,625 |
| 2024-08-08 | 1,727.00 | 1,751.00 | 1,671.00 | 1,716.00 | 1,716.00 | 178,443 |
| 2024-08-07 | 1,687.00 | 1,795.00 | 1,687.00 | 1,738.00 | 1,738.00 | 299,272 |
| 2024-08-06 | 1,639.00 | 1,757.00 | 1,639.00 | 1,710.00 | 1,710.00 | 226,901 |
| 2024-08-05 | 1,891.00 | 1,895.00 | 1,550.00 | 1,639.00 | 1,639.00 | 617,362 |
| 2024-08-02 | 1,955.00 | 1,970.00 | 1,901.00 | 1,901.00 | 1,901.00 | 275,089 |
| 2024-08-01 | 1,931.00 | 2,000.00 | 1,931.00 | 1,977.00 | 1,977.00 | 168,078 |
| 2024-07-31 | 1,919.00 | 1,940.00 | 1,912.00 | 1,930.00 | 1,930.00 | 68,645 |
| 2024-07-30 | 1,962.00 | 1,962.00 | 1,915.00 | 1,920.00 | 1,920.00 | 112,509 |
| 2024-07-29 | 1,912.00 | 1,967.00 | 1,908.00 | 1,963.00 | 1,963.00 | 102,303 |
| 2024-07-26 | 1,910.00 | 1,954.00 | 1,910.00 | 1,912.00 | 1,912.00 | 142,846 |
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.