BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,720.00 | 5,800.00 | 5,620.00 | 5,750.00 | 4,555.10 | 17,837 |
| 2024-07-25 | 5,680.00 | 5,750.00 | 5,570.00 | 5,720.00 | 4,531.33 | 2,977 |
| 2024-07-24 | 5,790.00 | 5,820.00 | 5,710.00 | 5,730.00 | 4,539.26 | 9,547 |
| 2024-07-23 | 5,750.00 | 5,810.00 | 5,680.00 | 5,790.00 | 4,586.79 | 3,108 |
| 2024-07-22 | 5,950.00 | 5,950.00 | 5,710.00 | 5,790.00 | 4,586.79 | 8,793 |
| 2024-07-19 | 5,890.00 | 5,910.00 | 5,750.00 | 5,830.00 | 4,618.48 | 4,646 |
| 2024-07-18 | 5,840.00 | 5,900.00 | 5,660.00 | 5,850.00 | 4,634.32 | 6,630 |
| 2024-07-17 | 5,760.00 | 5,870.00 | 5,760.00 | 5,840.00 | 4,626.40 | 8,238 |
| 2024-07-16 | 5,780.00 | 5,810.00 | 5,710.00 | 5,810.00 | 4,602.63 | 3,637 |
| 2024-07-15 | 5,680.00 | 5,810.00 | 5,650.00 | 5,780.00 | 4,578.87 | 8,192 |
| 2024-07-12 | 5,650.00 | 5,800.00 | 5,600.00 | 5,800.00 | 4,594.71 | 9,932 |
| 2024-07-11 | 5,650.00 | 5,660.00 | 5,540.00 | 5,650.00 | 4,475.88 | 3,743 |
| 2024-07-10 | 5,590.00 | 5,700.00 | 5,530.00 | 5,640.00 | 4,467.96 | 5,629 |
| 2024-07-09 | 5,630.00 | 5,630.00 | 5,510.00 | 5,580.00 | 4,420.43 | 3,021 |
| 2024-07-08 | 5,620.00 | 5,620.00 | 5,500.00 | 5,600.00 | 4,436.27 | 4,938 |
| 2024-07-05 | 5,430.00 | 5,610.00 | 5,400.00 | 5,600.00 | 4,436.27 | 8,395 |
| 2024-07-04 | 5,610.00 | 5,610.00 | 5,400.00 | 5,400.00 | 4,277.83 | 7,728 |
| 2024-07-03 | 5,610.00 | 5,670.00 | 5,480.00 | 5,580.00 | 4,420.43 | 5,515 |
| 2024-07-02 | 5,610.00 | 5,680.00 | 5,600.00 | 5,640.00 | 4,467.96 | 2,238 |
| 2024-07-01 | 5,610.00 | 5,650.00 | 5,550.00 | 5,650.00 | 4,475.88 | 2,911 |
| 2024-06-28 | 5,580.00 | 5,690.00 | 5,490.00 | 5,600.00 | 4,436.27 | 3,948 |
| 2024-06-27 | 5,550.00 | 5,680.00 | 5,430.00 | 5,580.00 | 4,420.43 | 4,979 |
| 2024-06-26 | 5,580.00 | 5,700.00 | 5,550.00 | 5,600.00 | 4,436.27 | 4,492 |
| 2024-06-25 | 5,510.00 | 5,700.00 | 5,510.00 | 5,580.00 | 4,420.43 | 3,693 |
| 2024-06-24 | 5,500.00 | 5,690.00 | 5,500.00 | 5,560.00 | 4,404.58 | 12,151 |
| 2024-06-21 | 5,580.00 | 5,580.00 | 5,420.00 | 5,570.00 | 4,412.51 | 11,948 |
| 2024-06-20 | 5,580.00 | 5,650.00 | 5,500.00 | 5,570.00 | 4,412.51 | 6,384 |
| 2024-06-19 | 5,610.00 | 5,650.00 | 5,560.00 | 5,630.00 | 4,460.04 | 4,622 |
| 2024-06-18 | 5,720.00 | 5,720.00 | 5,550.00 | 5,650.00 | 4,475.88 | 9,519 |
| 2024-06-17 | 5,670.00 | 5,810.00 | 5,650.00 | 5,720.00 | 4,531.33 | 14,905 |
| 2024-06-14 | 5,770.00 | 5,770.00 | 5,590.00 | 5,720.00 | 4,531.33 | 13,870 |
| 2024-06-13 | 5,730.00 | 5,730.00 | 5,660.00 | 5,720.00 | 4,531.33 | 9,375 |
| 2024-06-12 | 5,770.00 | 5,780.00 | 5,720.00 | 5,730.00 | 4,539.26 | 6,222 |
| 2024-06-11 | 5,830.00 | 5,830.00 | 5,690.00 | 5,760.00 | 4,563.02 | 3,511 |
| 2024-06-10 | 5,870.00 | 5,870.00 | 5,760.00 | 5,800.00 | 4,594.71 | 2,945 |
| 2024-06-07 | 5,860.00 | 6,050.00 | 5,810.00 | 5,870.00 | 4,650.16 | 6,173 |
| 2024-06-05 | 5,910.00 | 5,910.00 | 5,770.00 | 5,860.00 | 4,642.24 | 4,798 |
| 2024-06-04 | 5,780.00 | 5,910.00 | 5,730.00 | 5,880.00 | 4,658.09 | 7,358 |
| 2024-06-03 | 5,740.00 | 5,790.00 | 5,690.00 | 5,750.00 | 4,555.10 | 13,415 |
| 2024-05-31 | 5,780.00 | 5,790.00 | 5,720.00 | 5,790.00 | 4,586.79 | 4,547 |
| 2024-05-30 | 5,910.00 | 5,910.00 | 5,710.00 | 5,780.00 | 4,578.87 | 10,548 |
| 2024-05-29 | 6,030.00 | 6,030.00 | 5,830.00 | 5,920.00 | 4,689.77 | 20,241 |
| 2024-05-28 | 5,970.00 | 6,010.00 | 5,930.00 | 6,000.00 | 4,753.15 | 7,567 |
| 2024-05-27 | 6,070.00 | 6,070.00 | 5,950.00 | 6,010.00 | 4,761.07 | 12,503 |
| 2024-05-24 | 6,130.00 | 6,130.00 | 6,010.00 | 6,070.00 | 4,808.60 | 3,094 |
| 2024-05-23 | 6,160.00 | 6,160.00 | 5,980.00 | 6,100.00 | 4,832.37 | 14,835 |
| 2024-05-22 | 6,160.00 | 6,160.00 | 5,990.00 | 6,140.00 | 4,864.06 | 6,751 |
| 2024-05-21 | 6,030.00 | 6,140.00 | 6,000.00 | 6,120.00 | 4,848.21 | 15,685 |
| 2024-05-20 | 6,170.00 | 6,170.00 | 6,080.00 | 6,080.00 | 4,816.52 | 3,421 |
| 2024-05-17 | 6,160.00 | 6,160.00 | 6,090.00 | 6,160.00 | 4,879.90 | 1,984 |
| 2024-05-16 | 6,130.00 | 6,150.00 | 6,020.00 | 6,140.00 | 4,864.06 | 8,382 |
| 2024-05-14 | 6,200.00 | 6,200.00 | 6,020.00 | 6,130.00 | 4,856.13 | 11,935 |
| 2024-05-13 | 6,150.00 | 6,200.00 | 6,110.00 | 6,190.00 | 4,903.66 | 1,741 |
| 2024-05-10 | 6,180.00 | 6,210.00 | 6,140.00 | 6,200.00 | 4,911.59 | 3,321 |
| 2024-05-09 | 6,160.00 | 6,190.00 | 6,050.00 | 6,180.00 | 4,895.74 | 4,793 |
| 2024-05-08 | 6,120.00 | 6,170.00 | 6,100.00 | 6,160.00 | 4,879.90 | 4,145 |
| 2024-05-07 | 6,170.00 | 6,180.00 | 6,060.00 | 6,120.00 | 4,848.21 | 10,923 |
| 2024-05-03 | 6,060.00 | 6,160.00 | 6,060.00 | 6,150.00 | 4,871.98 | 4,092 |
| 2024-05-02 | 6,110.00 | 6,190.00 | 6,110.00 | 6,160.00 | 4,879.90 | 4,119 |
| 2024-04-30 | 6,170.00 | 6,210.00 | 6,080.00 | 6,150.00 | 4,871.98 | 9,425 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 110.0000 KRW |
| 2024-12-27 | 110.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 110.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.