BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,170.00 | 6,210.00 | 6,080.00 | 6,150.00 | 4,871.98 | 9,425 |
| 2024-04-29 | 6,210.00 | 6,210.00 | 6,120.00 | 6,170.00 | 4,887.82 | 5,434 |
| 2024-04-26 | 6,210.00 | 6,250.00 | 6,160.00 | 6,230.00 | 4,935.35 | 4,982 |
| 2024-04-25 | 6,240.00 | 6,290.00 | 6,170.00 | 6,210.00 | 4,919.51 | 2,326 |
| 2024-04-24 | 6,240.00 | 6,260.00 | 6,160.00 | 6,260.00 | 4,959.12 | 4,323 |
| 2024-04-23 | 6,090.00 | 6,250.00 | 6,040.00 | 6,240.00 | 4,943.27 | 10,240 |
| 2024-04-22 | 6,120.00 | 6,150.00 | 6,030.00 | 6,090.00 | 4,824.45 | 4,742 |
| 2024-04-19 | 6,070.00 | 6,140.00 | 5,980.00 | 6,090.00 | 4,824.45 | 9,129 |
| 2024-04-18 | 6,080.00 | 6,290.00 | 5,760.00 | 6,200.00 | 4,911.59 | 25,198 |
| 2024-04-17 | 6,040.00 | 6,110.00 | 6,020.00 | 6,080.00 | 4,816.52 | 8,800 |
| 2024-04-16 | 6,320.00 | 6,320.00 | 6,000.00 | 6,040.00 | 4,784.84 | 22,870 |
| 2024-04-15 | 6,340.00 | 6,370.00 | 6,200.00 | 6,320.00 | 5,006.65 | 2,720 |
| 2024-04-12 | 6,300.00 | 6,340.00 | 6,190.00 | 6,340.00 | 5,022.49 | 8,039 |
| 2024-04-11 | 6,450.00 | 6,480.00 | 6,100.00 | 6,300.00 | 4,990.81 | 63,559 |
| 2024-04-09 | 6,500.00 | 6,570.00 | 6,400.00 | 6,480.00 | 5,133.40 | 7,060 |
| 2024-04-08 | 6,640.00 | 6,640.00 | 6,450.00 | 6,500.00 | 5,149.24 | 12,877 |
| 2024-04-05 | 6,630.00 | 6,650.00 | 6,510.00 | 6,640.00 | 5,260.15 | 10,290 |
| 2024-04-04 | 6,610.00 | 6,680.00 | 6,590.00 | 6,630.00 | 5,252.23 | 7,330 |
| 2024-04-03 | 6,630.00 | 6,670.00 | 6,550.00 | 6,650.00 | 5,268.07 | 5,135 |
| 2024-04-02 | 6,740.00 | 6,740.00 | 6,630.00 | 6,630.00 | 5,252.23 | 2,692 |
| 2024-04-01 | 6,760.00 | 6,760.00 | 6,600.00 | 6,740.00 | 5,339.37 | 13,799 |
| 2024-03-29 | 6,840.00 | 6,850.00 | 6,710.00 | 6,760.00 | 5,355.21 | 8,682 |
| 2024-03-28 | 6,850.00 | 6,870.00 | 6,730.00 | 6,840.00 | 5,418.59 | 10,134 |
| 2024-03-27 | 6,830.00 | 6,900.00 | 6,810.00 | 6,870.00 | 5,442.35 | 12,870 |
| 2024-03-26 | 6,880.00 | 6,910.00 | 6,800.00 | 6,880.00 | 5,450.28 | 20,007 |
| 2024-03-25 | 6,860.00 | 6,940.00 | 6,790.00 | 6,900.00 | 5,466.12 | 19,141 |
| 2024-03-22 | 6,860.00 | 6,860.00 | 6,740.00 | 6,860.00 | 5,434.43 | 23,572 |
| 2024-03-21 | 6,720.00 | 6,810.00 | 6,700.00 | 6,810.00 | 5,394.82 | 23,809 |
| 2024-03-20 | 6,690.00 | 6,750.00 | 6,600.00 | 6,720.00 | 5,323.53 | 16,352 |
| 2024-03-19 | 6,720.00 | 6,750.00 | 6,600.00 | 6,720.00 | 5,323.53 | 9,171 |
| 2024-03-18 | 6,610.00 | 6,740.00 | 6,550.00 | 6,720.00 | 5,323.53 | 13,915 |
| 2024-03-15 | 6,630.00 | 6,690.00 | 6,520.00 | 6,690.00 | 5,299.76 | 11,537 |
| 2024-03-14 | 6,780.00 | 6,810.00 | 6,470.00 | 6,690.00 | 5,299.76 | 46,532 |
| 2024-03-13 | 6,890.00 | 6,960.00 | 6,400.00 | 6,790.00 | 5,378.98 | 59,693 |
| 2024-03-12 | 6,750.00 | 7,460.00 | 6,750.00 | 6,960.00 | 5,513.65 | 210,691 |
| 2024-03-11 | 6,760.00 | 6,780.00 | 6,640.00 | 6,750.00 | 5,347.29 | 20,529 |
| 2024-03-08 | 6,720.00 | 6,770.00 | 6,660.00 | 6,760.00 | 5,355.21 | 14,422 |
| 2024-03-07 | 6,690.00 | 6,740.00 | 6,640.00 | 6,700.00 | 5,307.68 | 23,830 |
| 2024-03-06 | 6,630.00 | 6,670.00 | 6,560.00 | 6,670.00 | 5,283.92 | 14,308 |
| 2024-03-05 | 6,610.00 | 6,640.00 | 6,540.00 | 6,630.00 | 5,252.23 | 11,467 |
| 2024-03-04 | 6,500.00 | 6,640.00 | 6,480.00 | 6,610.00 | 5,236.39 | 12,392 |
| 2024-02-29 | 6,480.00 | 6,600.00 | 6,350.00 | 6,560.00 | 5,196.78 | 7,226 |
| 2024-02-28 | 6,320.00 | 6,520.00 | 6,320.00 | 6,520.00 | 5,165.09 | 5,731 |
| 2024-02-27 | 6,480.00 | 6,500.00 | 6,370.00 | 6,380.00 | 5,054.18 | 9,534 |
| 2024-02-26 | 6,570.00 | 6,610.00 | 6,400.00 | 6,480.00 | 5,133.40 | 5,982 |
| 2024-02-23 | 6,650.00 | 6,700.00 | 6,520.00 | 6,640.00 | 5,260.15 | 22,740 |
| 2024-02-22 | 6,590.00 | 6,720.00 | 6,400.00 | 6,650.00 | 5,268.07 | 19,100 |
| 2024-02-21 | 6,530.00 | 6,600.00 | 6,440.00 | 6,590.00 | 5,220.54 | 11,675 |
| 2024-02-20 | 6,550.00 | 6,550.00 | 6,440.00 | 6,530.00 | 5,173.01 | 11,338 |
| 2024-02-19 | 6,500.00 | 6,560.00 | 6,400.00 | 6,550.00 | 5,188.85 | 6,371 |
| 2024-02-16 | 6,530.00 | 6,600.00 | 6,430.00 | 6,540.00 | 5,180.93 | 8,661 |
| 2024-02-15 | 6,460.00 | 6,530.00 | 6,420.00 | 6,530.00 | 5,173.01 | 6,005 |
| 2024-02-14 | 6,430.00 | 6,470.00 | 6,400.00 | 6,460.00 | 5,117.56 | 11,402 |
| 2024-02-13 | 6,430.00 | 6,520.00 | 6,320.00 | 6,470.00 | 5,125.48 | 8,839 |
| 2024-02-08 | 6,420.00 | 6,430.00 | 6,330.00 | 6,430.00 | 5,093.79 | 4,772 |
| 2024-02-07 | 6,370.00 | 6,400.00 | 6,250.00 | 6,380.00 | 5,054.18 | 11,231 |
| 2024-02-06 | 6,380.00 | 6,380.00 | 6,300.00 | 6,340.00 | 5,022.49 | 2,606 |
| 2024-02-05 | 6,330.00 | 6,380.00 | 6,210.00 | 6,360.00 | 5,038.34 | 13,063 |
| 2024-02-02 | 6,360.00 | 6,420.00 | 6,240.00 | 6,310.00 | 4,998.73 | 23,775 |
| 2024-02-01 | 6,350.00 | 6,420.00 | 6,270.00 | 6,360.00 | 5,038.34 | 8,654 |
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.