BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,440.00 | 6,520.00 | 6,410.00 | 6,510.00 | 5,157.17 | 6,032 |
| 2024-01-29 | 6,480.00 | 6,520.00 | 6,390.00 | 6,450.00 | 5,109.63 | 13,241 |
| 2024-01-26 | 6,450.00 | 6,530.00 | 6,390.00 | 6,480.00 | 5,133.40 | 10,272 |
| 2024-01-25 | 6,420.00 | 6,520.00 | 6,340.00 | 6,430.00 | 5,093.79 | 10,360 |
| 2024-01-24 | 6,560.00 | 6,570.00 | 6,390.00 | 6,480.00 | 5,133.40 | 6,098 |
| 2024-01-23 | 6,490.00 | 6,550.00 | 6,460.00 | 6,530.00 | 5,173.01 | 5,053 |
| 2024-01-22 | 6,470.00 | 6,510.00 | 6,360.00 | 6,490.00 | 5,141.32 | 8,494 |
| 2024-01-19 | 6,380.00 | 6,500.00 | 6,380.00 | 6,470.00 | 5,125.48 | 7,396 |
| 2024-01-18 | 6,480.00 | 6,540.00 | 6,380.00 | 6,440.00 | 5,101.71 | 10,731 |
| 2024-01-17 | 6,560.00 | 6,580.00 | 6,350.00 | 6,480.00 | 5,133.40 | 15,163 |
| 2024-01-16 | 6,570.00 | 6,670.00 | 6,490.00 | 6,560.00 | 5,196.78 | 13,765 |
| 2024-01-15 | 6,570.00 | 6,630.00 | 6,530.00 | 6,600.00 | 5,228.46 | 5,364 |
| 2024-01-12 | 6,670.00 | 6,670.00 | 6,570.00 | 6,630.00 | 5,252.23 | 11,449 |
| 2024-01-11 | 6,660.00 | 6,700.00 | 6,630.00 | 6,670.00 | 5,283.92 | 8,443 |
| 2024-01-10 | 6,650.00 | 6,730.00 | 6,600.00 | 6,670.00 | 5,283.92 | 8,897 |
| 2024-01-09 | 6,680.00 | 6,710.00 | 6,650.00 | 6,710.00 | 5,315.60 | 6,165 |
| 2024-01-08 | 6,670.00 | 6,690.00 | 6,590.00 | 6,680.00 | 5,291.84 | 11,120 |
| 2024-01-05 | 6,700.00 | 6,740.00 | 6,630.00 | 6,670.00 | 5,283.92 | 13,334 |
| 2024-01-04 | 6,640.00 | 6,730.00 | 6,610.00 | 6,670.00 | 5,283.92 | 24,801 |
| 2024-01-03 | 6,620.00 | 6,690.00 | 6,600.00 | 6,680.00 | 5,291.84 | 22,696 |
| 2024-01-02 | 6,460.00 | 6,640.00 | 6,430.00 | 6,620.00 | 5,244.31 | 20,005 |
| 2023-12-28 | 6,510.00 | 6,540.00 | 6,430.00 | 6,460.00 | 5,117.56 | 17,423 |
| 2023-12-27 | 6,410.00 | 6,540.00 | 6,410.00 | 6,510.00 | 5,157.17 | 10,942 |
| 2023-12-26 | 6,490.00 | 6,500.00 | 6,400.00 | 6,480.00 | 5,054.18 | 23,418 |
| 2023-12-22 | 6,480.00 | 6,500.00 | 6,420.00 | 6,470.00 | 5,046.38 | 6,257 |
| 2023-12-21 | 6,450.00 | 6,490.00 | 6,380.00 | 6,460.00 | 5,038.58 | 20,317 |
| 2023-12-20 | 6,290.00 | 6,480.00 | 6,280.00 | 6,450.00 | 5,030.78 | 18,514 |
| 2023-12-19 | 6,320.00 | 6,320.00 | 6,240.00 | 6,310.00 | 4,921.59 | 11,794 |
| 2023-12-18 | 6,320.00 | 6,330.00 | 6,250.00 | 6,320.00 | 4,929.39 | 7,757 |
| 2023-12-15 | 6,290.00 | 6,330.00 | 6,200.00 | 6,320.00 | 4,929.39 | 11,151 |
| 2023-12-14 | 6,280.00 | 6,310.00 | 6,210.00 | 6,290.00 | 4,905.99 | 10,845 |
| 2023-12-13 | 6,420.00 | 6,420.00 | 6,230.00 | 6,280.00 | 4,898.19 | 9,686 |
| 2023-12-12 | 6,420.00 | 6,440.00 | 6,360.00 | 6,420.00 | 5,007.38 | 7,162 |
| 2023-12-11 | 6,450.00 | 6,550.00 | 6,270.00 | 6,420.00 | 5,007.38 | 21,805 |
| 2023-12-08 | 6,550.00 | 6,560.00 | 6,420.00 | 6,550.00 | 5,108.78 | 10,972 |
| 2023-12-07 | 6,490.00 | 6,690.00 | 6,340.00 | 6,570.00 | 5,124.38 | 35,959 |
| 2023-12-06 | 6,310.00 | 6,510.00 | 6,280.00 | 6,350.00 | 4,952.79 | 20,055 |
| 2023-12-05 | 6,180.00 | 6,420.00 | 6,150.00 | 6,300.00 | 4,913.79 | 25,671 |
| 2023-12-04 | 6,220.00 | 6,240.00 | 6,070.00 | 6,180.00 | 4,820.19 | 17,841 |
| 2023-12-01 | 6,510.00 | 6,510.00 | 6,100.00 | 6,250.00 | 4,874.79 | 40,362 |
| 2023-11-30 | 6,430.00 | 6,530.00 | 6,400.00 | 6,530.00 | 5,093.18 | 11,172 |
| 2023-11-29 | 6,540.00 | 6,540.00 | 6,360.00 | 6,430.00 | 5,015.18 | 15,231 |
| 2023-11-28 | 6,470.00 | 6,600.00 | 6,470.00 | 6,540.00 | 5,100.98 | 12,323 |
| 2023-11-27 | 6,640.00 | 6,640.00 | 6,490.00 | 6,570.00 | 5,124.38 | 15,165 |
| 2023-11-24 | 6,650.00 | 6,650.00 | 6,500.00 | 6,640.00 | 5,178.98 | 12,744 |
| 2023-11-23 | 6,650.00 | 6,680.00 | 6,500.00 | 6,650.00 | 5,186.78 | 17,356 |
| 2023-11-22 | 6,520.00 | 6,660.00 | 6,500.00 | 6,650.00 | 5,186.78 | 10,964 |
| 2023-11-21 | 6,620.00 | 6,720.00 | 6,550.00 | 6,650.00 | 5,186.78 | 11,326 |
| 2023-11-20 | 6,540.00 | 6,720.00 | 6,480.00 | 6,610.00 | 5,155.58 | 11,485 |
| 2023-11-17 | 6,490.00 | 6,530.00 | 6,420.00 | 6,530.00 | 5,093.18 | 13,379 |
| 2023-11-16 | 6,550.00 | 6,800.00 | 6,410.00 | 6,440.00 | 5,022.98 | 27,302 |
| 2023-11-15 | 6,500.00 | 6,580.00 | 6,390.00 | 6,570.00 | 5,124.38 | 19,091 |
| 2023-11-14 | 6,540.00 | 6,560.00 | 6,360.00 | 6,470.00 | 5,046.38 | 29,555 |
| 2023-11-13 | 6,750.00 | 6,940.00 | 6,350.00 | 6,560.00 | 5,116.58 | 54,669 |
| 2023-11-10 | 6,600.00 | 6,950.00 | 6,580.00 | 6,720.00 | 5,241.37 | 81,475 |
| 2023-11-09 | 6,640.00 | 6,640.00 | 6,350.00 | 6,530.00 | 5,093.18 | 12,642 |
| 2023-11-08 | 6,760.00 | 6,760.00 | 6,440.00 | 6,640.00 | 5,178.98 | 18,398 |
| 2023-11-07 | 6,440.00 | 6,780.00 | 6,380.00 | 6,760.00 | 5,272.57 | 41,404 |
| 2023-11-06 | 6,390.00 | 6,480.00 | 6,330.00 | 6,440.00 | 5,022.98 | 12,245 |
| 2023-11-03 | 6,390.00 | 6,390.00 | 6,280.00 | 6,330.00 | 4,937.19 | 10,764 |
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.