Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 200780.KQ stock page

BCWORLD PHARM. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,100.003,155.003,100.003,150.003,150.001,538
2026-07-203,105.003,190.003,045.003,155.003,155.007,565
2026-07-163,150.003,355.003,112.003,220.003,220.0022,850
2026-07-153,025.003,195.003,025.003,180.003,180.002,339
2026-07-143,080.003,270.003,050.003,135.003,135.0022,147
2026-07-133,205.003,320.003,135.003,240.003,240.0010,734
2026-07-103,305.003,305.003,095.003,205.003,205.0020,765
2026-07-093,195.003,305.003,120.003,190.003,190.0028,538
2026-07-083,290.003,290.003,035.003,190.003,190.0021,847
2026-07-073,105.003,165.003,030.003,070.003,070.004,192
2026-07-063,125.003,145.003,070.003,090.003,090.001,938
2026-07-033,135.003,325.003,040.003,125.003,125.0017,407
2026-07-023,065.003,185.003,025.003,105.003,105.0015,339
2026-07-013,120.003,300.003,092.003,215.003,215.0010,906
2026-06-303,310.003,310.003,180.003,180.003,180.007,244
2026-06-293,015.003,290.002,980.003,270.003,270.0014,153
2026-06-263,045.003,045.002,890.003,015.003,015.0033,083
2026-06-253,220.003,225.003,025.003,045.003,045.007,897
2026-06-243,265.003,395.003,070.003,125.003,125.006,013
2026-06-233,270.003,430.003,050.003,115.003,115.0017,477
2026-06-223,370.003,415.003,225.003,270.003,270.0017,247
2026-06-193,420.003,500.003,300.003,370.003,370.0019,596
2026-06-183,750.003,750.003,400.003,420.003,420.008,309
2026-06-173,485.003,795.003,335.003,500.003,500.0021,110
2026-06-163,590.003,590.003,475.003,485.003,485.009,281
2026-06-153,595.003,730.003,550.003,590.003,590.007,994
2026-06-123,605.003,740.003,555.003,595.003,595.009,792
2026-06-113,735.003,735.003,205.003,600.003,600.0015,867
2026-06-103,635.003,700.003,440.003,480.003,480.0017,504
2026-06-093,510.003,685.003,435.003,635.003,635.0023,696
2026-06-083,500.003,580.003,305.003,510.003,510.0020,892
2026-06-053,975.003,975.003,610.003,610.003,610.0018,140
2026-06-043,750.003,857.003,615.003,710.003,710.0019,990
2026-06-023,780.003,780.003,552.003,750.003,750.0025,704
2026-06-013,575.003,780.003,575.003,780.003,780.0033,705
2026-05-293,885.004,020.003,625.003,800.003,800.0023,921
2026-05-284,000.004,000.003,725.003,930.003,930.0027,281
2026-05-274,015.004,135.003,965.004,000.004,000.0018,035
2026-05-264,110.004,110.004,025.004,025.004,025.0013,022
2026-05-224,100.004,125.004,025.004,110.004,110.0011,614
2026-05-213,975.004,115.003,975.003,995.003,995.0015,849
2026-05-204,120.004,120.003,950.004,070.004,070.0017,874
2026-05-194,095.004,150.004,000.004,150.004,150.0014,172
2026-05-184,015.004,160.003,960.004,150.004,150.0027,458
2026-05-154,110.004,110.003,995.004,065.004,065.0022,164
2026-05-144,080.004,125.004,000.004,065.004,065.0016,187
2026-05-134,020.004,185.004,000.004,080.004,080.0015,336
2026-05-124,130.004,130.003,975.004,040.004,040.0038,412
2026-05-114,355.004,355.004,080.004,130.004,130.0056,389
2026-05-084,400.004,425.004,270.004,355.004,355.0018,762
2026-05-074,370.004,435.004,270.004,435.004,435.0016,860
2026-05-064,400.004,430.004,300.004,370.004,370.0023,430
2026-05-044,465.004,470.004,410.004,410.004,410.0018,660
2026-04-304,465.004,475.004,405.004,445.004,445.0020,440
2026-04-294,525.004,525.004,450.004,465.004,465.0010,659
2026-04-284,420.004,575.004,420.004,525.004,525.0017,654
2026-04-274,595.004,605.004,450.004,500.004,500.0038,359
2026-04-244,560.004,600.004,530.004,595.004,595.0019,579
2026-04-234,625.004,640.004,475.004,540.004,540.0017,234
2026-04-224,710.004,715.004,535.004,630.004,630.0032,012
← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29110.0000 KRW
2024-12-27110.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27110.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.