Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,025.00 | 1,025.00 | 994.00 | 1,011.00 | 1,011.00 | 24,799 |
| 2026-10-16 | 986.00 | 1,031.00 | 986.00 | 1,019.00 | 1,019.00 | 57,753 |
| 2026-10-15 | 1,001.00 | 1,009.00 | 976.00 | 1,003.00 | 1,003.00 | 53,155 |
| 2026-10-14 | 1,015.00 | 1,045.00 | 999.00 | 1,002.00 | 1,002.00 | 38,752 |
| 2026-10-13 | 987.00 | 1,042.00 | 948.00 | 1,024.00 | 1,024.00 | 175,218 |
| 2026-10-12 | 1,049.00 | 1,080.00 | 1,001.00 | 1,012.00 | 1,012.00 | 116,222 |
| 2026-10-08 | 1,084.00 | 1,084.00 | 1,050.00 | 1,059.00 | 1,059.00 | 36,204 |
| 2026-10-07 | 1,075.00 | 1,080.00 | 1,035.00 | 1,057.00 | 1,057.00 | 84,505 |
| 2026-10-06 | 1,075.00 | 1,088.00 | 1,052.00 | 1,071.00 | 1,071.00 | 53,301 |
| 2026-10-02 | 1,071.00 | 1,098.00 | 1,070.00 | 1,075.00 | 1,075.00 | 28,983 |
| 2026-10-01 | 1,060.00 | 1,097.00 | 1,042.00 | 1,079.00 | 1,079.00 | 120,739 |
| 2026-09-30 | 1,037.00 | 1,075.00 | 1,037.00 | 1,052.00 | 1,052.00 | 56,397 |
| 2026-09-29 | 1,063.00 | 1,068.00 | 1,037.00 | 1,037.00 | 1,037.00 | 35,308 |
| 2026-09-28 | 1,037.00 | 1,066.00 | 1,031.00 | 1,064.00 | 1,064.00 | 62,452 |
| 2026-09-23 | 1,034.00 | 1,057.00 | 1,000.00 | 1,036.00 | 1,036.00 | 49,201 |
| 2026-09-22 | 1,060.00 | 1,060.00 | 1,028.00 | 1,035.00 | 1,035.00 | 67,663 |
| 2026-09-21 | 1,063.00 | 1,063.00 | 1,033.00 | 1,034.00 | 1,034.00 | 52,583 |
| 2026-09-18 | 1,074.00 | 1,097.00 | 1,048.00 | 1,061.00 | 1,061.00 | 73,247 |
| 2026-09-17 | 1,042.00 | 1,080.00 | 1,027.00 | 1,077.00 | 1,077.00 | 97,817 |
| 2026-09-16 | 1,013.00 | 1,038.00 | 1,002.00 | 1,031.00 | 1,031.00 | 49,244 |
| 2026-09-15 | 1,052.00 | 1,060.00 | 1,010.00 | 1,013.00 | 1,013.00 | 68,346 |
| 2026-09-14 | 983.00 | 1,069.00 | 960.00 | 1,046.00 | 1,046.00 | 245,974 |
| 2026-09-11 | 997.00 | 1,000.00 | 972.00 | 983.00 | 983.00 | 34,144 |
| 2026-09-10 | 990.00 | 1,010.00 | 976.00 | 1,003.00 | 1,003.00 | 42,774 |
| 2026-09-09 | 1,017.00 | 1,017.00 | 985.00 | 997.00 | 997.00 | 25,743 |
| 2026-09-08 | 999.00 | 1,024.00 | 993.00 | 998.00 | 998.00 | 98,058 |
| 2026-09-07 | 1,007.00 | 1,011.00 | 986.00 | 994.00 | 994.00 | 57,533 |
| 2026-09-04 | 1,008.00 | 1,010.00 | 979.00 | 1,006.00 | 1,006.00 | 58,416 |
| 2026-09-03 | 1,044.00 | 1,044.00 | 978.00 | 1,009.00 | 1,009.00 | 173,679 |
| 2026-09-02 | 998.00 | 1,097.00 | 976.00 | 1,044.00 | 1,044.00 | 643,543 |
| 2026-09-01 | 970.00 | 999.00 | 956.00 | 999.00 | 999.00 | 175,069 |
| 2026-08-31 | 954.00 | 968.00 | 941.00 | 960.00 | 960.00 | 10,449 |
| 2026-08-28 | 960.00 | 980.00 | 928.00 | 954.00 | 954.00 | 45,852 |
| 2026-08-27 | 957.00 | 971.00 | 942.00 | 960.00 | 960.00 | 20,592 |
| 2026-08-26 | 956.00 | 991.00 | 939.00 | 966.00 | 966.00 | 42,909 |
| 2026-08-25 | 940.00 | 969.00 | 925.00 | 962.00 | 962.00 | 37,821 |
| 2026-08-24 | 970.00 | 970.00 | 928.00 | 930.00 | 930.00 | 51,274 |
| 2026-08-21 | 961.00 | 976.00 | 930.00 | 965.00 | 965.00 | 64,264 |
| 2026-08-20 | 979.00 | 987.00 | 956.00 | 966.00 | 966.00 | 33,317 |
| 2026-08-19 | 990.00 | 995.00 | 967.00 | 969.00 | 969.00 | 51,789 |
| 2026-08-18 | 1,000.00 | 1,010.00 | 984.00 | 990.00 | 990.00 | 69,464 |
| 2026-08-14 | 995.00 | 1,006.00 | 985.00 | 997.00 | 997.00 | 40,991 |
| 2026-08-13 | 999.00 | 1,000.00 | 974.00 | 995.00 | 995.00 | 49,878 |
| 2026-08-12 | 995.00 | 998.00 | 965.00 | 978.00 | 978.00 | 82,604 |
| 2026-08-11 | 997.00 | 1,005.00 | 975.00 | 986.00 | 986.00 | 57,262 |
| 2026-08-10 | 980.00 | 995.00 | 961.00 | 984.00 | 984.00 | 61,550 |
| 2026-08-07 | 990.00 | 997.00 | 959.00 | 988.00 | 988.00 | 49,827 |
| 2026-08-06 | 999.00 | 1,010.00 | 967.00 | 973.00 | 973.00 | 124,831 |
| 2026-08-05 | 990.00 | 1,012.00 | 973.00 | 999.00 | 999.00 | 128,777 |
| 2026-08-04 | 869.00 | 1,007.00 | 850.00 | 1,000.00 | 1,000.00 | 611,277 |
| 2026-08-03 | 861.00 | 887.00 | 843.00 | 875.00 | 875.00 | 131,382 |
| 2026-07-31 | 812.00 | 870.00 | 780.00 | 861.00 | 861.00 | 299,323 |
| 2026-07-30 | 750.00 | 855.00 | 750.00 | 813.00 | 813.00 | 146,697 |
| 2026-07-29 | 910.00 | 929.00 | 787.00 | 830.00 | 830.00 | 190,914 |
| 2026-07-28 | 922.00 | 959.00 | 814.00 | 925.00 | 925.00 | 196,419 |
| 2026-07-27 | 924.00 | 943.00 | 916.00 | 931.00 | 931.00 | 39,118 |
| 2026-07-24 | 947.00 | 952.00 | 921.00 | 930.00 | 930.00 | 115,749 |
| 2026-07-23 | 939.00 | 956.00 | 921.00 | 950.00 | 950.00 | 85,716 |
| 2026-07-22 | 908.00 | 957.00 | 908.00 | 947.00 | 947.00 | 183,768 |
| 2026-07-21 | 927.00 | 949.00 | 909.00 | 913.00 | 913.00 | 256,292 |
Page 1 of 21 · 1,226 trading daysOlder →
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.