BCWORLD PHARM. Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	6,390.00	6,390.00	6,280.00	6,330.00	4,937.19	10,764
2023-11-02	6,340.00	6,360.00	6,210.00	6,280.00	4,898.19	12,297
2023-11-01	6,170.00	6,350.00	6,030.00	6,300.00	4,913.79	20,217
2023-10-31	6,060.00	6,250.00	6,010.00	6,170.00	4,812.39	22,334
2023-10-30	6,220.00	6,220.00	5,900.00	6,060.00	4,726.60	34,992
2023-10-27	6,420.00	6,540.00	6,160.00	6,240.00	4,866.99	58,690
2023-10-26	6,450.00	6,700.00	6,230.00	6,330.00	4,937.19	115,093
2023-10-25	6,030.00	7,520.00	6,030.00	6,570.00	5,124.38	656,566
2023-10-24	6,040.00	6,050.00	5,980.00	6,000.00	4,679.80	8,874
2023-10-23	6,050.00	6,080.00	6,000.00	6,040.00	4,711.00	4,719
2023-10-20	6,100.00	6,100.00	5,960.00	6,080.00	4,742.19	16,742
2023-10-19	6,170.00	6,170.00	6,020.00	6,130.00	4,781.19	7,501
2023-10-18	6,160.00	6,230.00	6,140.00	6,190.00	4,827.99	9,803
2023-10-17	6,160.00	6,190.00	6,020.00	6,160.00	4,804.59	12,818
2023-10-16	6,260.00	6,330.00	6,130.00	6,190.00	4,827.99	11,547
2023-10-13	6,390.00	6,450.00	6,050.00	6,300.00	4,913.79	35,867
2023-10-12	6,570.00	6,570.00	6,410.00	6,520.00	5,085.38	10,837
2023-10-11	6,510.00	6,720.00	6,490.00	6,510.00	5,077.58	16,797
2023-10-10	6,660.00	6,670.00	6,510.00	6,590.00	5,139.98	8,835
2023-10-06	6,590.00	6,640.00	6,530.00	6,600.00	5,147.78	10,969
2023-10-05	6,550.00	6,670.00	6,430.00	6,590.00	5,139.98	12,955
2023-10-04	6,620.00	6,640.00	6,500.00	6,550.00	5,108.78	7,137
2023-09-27	6,600.00	6,650.00	6,540.00	6,620.00	5,163.38	6,017
2023-09-26	6,550.00	6,630.00	6,470.00	6,600.00	5,147.78	11,228
2023-09-25	6,570.00	6,650.00	6,430.00	6,560.00	5,116.58	13,943
2023-09-22	6,710.00	6,710.00	6,460.00	6,530.00	5,093.18	12,674
2023-09-21	6,590.00	6,670.00	6,320.00	6,670.00	5,202.37	11,263
2023-09-20	6,500.00	6,530.00	6,300.00	6,530.00	5,093.18	16,229
2023-09-19	6,440.00	6,550.00	6,440.00	6,510.00	5,077.58	9,088
2023-09-18	6,630.00	6,640.00	6,560.00	6,560.00	5,116.58	7,265
2023-09-15	6,580.00	6,650.00	6,570.00	6,630.00	5,171.18	4,524
2023-09-14	6,580.00	6,650.00	6,560.00	6,580.00	5,132.18	11,269
2023-09-13	6,620.00	6,680.00	6,580.00	6,670.00	5,202.37	6,499
2023-09-12	6,680.00	6,720.00	6,630.00	6,690.00	5,217.97	11,661
2023-09-11	6,730.00	6,740.00	6,590.00	6,690.00	5,217.97	11,928
2023-09-08	6,550.00	6,730.00	6,480.00	6,730.00	5,249.17	8,810
2023-09-07	6,650.00	6,690.00	6,550.00	6,550.00	5,108.78	4,369
2023-09-06	6,660.00	6,670.00	6,590.00	6,650.00	5,186.78	9,333
2023-09-05	6,640.00	6,670.00	6,560.00	6,660.00	5,194.58	11,373
2023-09-04	6,640.00	6,660.00	6,580.00	6,640.00	5,178.98	9,835
2023-09-01	6,570.00	6,640.00	6,480.00	6,640.00	5,178.98	14,906
2023-08-31	6,570.00	6,630.00	6,480.00	6,600.00	5,147.78	8,106
2023-08-30	6,560.00	6,660.00	6,540.00	6,570.00	5,124.38	6,190
2023-08-29	6,570.00	6,640.00	6,470.00	6,500.00	5,069.78	21,895
2023-08-28	6,520.00	6,570.00	6,510.00	6,570.00	5,124.38	8,050
2023-08-25	6,680.00	6,690.00	6,520.00	6,520.00	5,085.38	9,749
2023-08-24	6,510.00	6,720.00	6,510.00	6,680.00	5,210.17	6,121
2023-08-23	6,520.00	6,870.00	6,510.00	6,510.00	5,077.58	13,588
2023-08-22	6,550.00	6,560.00	6,440.00	6,540.00	5,100.98	11,967
2023-08-21	6,600.00	6,710.00	6,490.00	6,490.00	5,061.98	10,831
2023-08-18	6,750.00	6,840.00	6,530.00	6,550.00	5,108.78	27,054
2023-08-17	6,860.00	6,870.00	6,690.00	6,750.00	5,264.77	21,036
2023-08-16	6,750.00	6,890.00	6,690.00	6,860.00	5,350.57	7,576
2023-08-14	6,800.00	6,970.00	6,790.00	6,960.00	5,428.56	16,402
2023-08-11	6,700.00	6,900.00	6,700.00	6,800.00	5,303.77	17,636
2023-08-10	6,680.00	6,810.00	6,400.00	6,810.00	5,311.57	24,509
2023-08-09	6,590.00	6,740.00	6,520.00	6,740.00	5,256.97	24,459
2023-08-08	6,600.00	6,770.00	6,570.00	6,630.00	5,171.18	20,245
2023-08-07	6,170.00	6,800.00	5,800.00	6,670.00	5,202.37	111,950
2023-08-04	6,030.00	6,180.00	6,030.00	6,140.00	4,788.99	8,056

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.