BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4,900.00 | 4,900.00 | 4,680.00 | 4,715.00 | 4,715.00 | 13,467 |
| 2026-04-20 | 4,885.00 | 4,885.00 | 4,725.00 | 4,780.00 | 4,780.00 | 13,957 |
| 2026-04-17 | 4,685.00 | 4,925.00 | 4,670.00 | 4,885.00 | 4,885.00 | 32,667 |
| 2026-04-16 | 4,605.00 | 4,690.00 | 4,595.00 | 4,685.00 | 4,685.00 | 27,366 |
| 2026-04-15 | 4,630.00 | 4,700.00 | 4,480.00 | 4,605.00 | 4,605.00 | 24,520 |
| 2026-04-14 | 4,440.00 | 4,630.00 | 4,405.00 | 4,565.00 | 4,565.00 | 27,888 |
| 2026-04-13 | 4,335.00 | 4,610.00 | 4,335.00 | 4,435.00 | 4,435.00 | 20,256 |
| 2026-04-10 | 4,455.00 | 4,600.00 | 4,310.00 | 4,310.00 | 4,310.00 | 18,047 |
| 2026-04-09 | 4,690.00 | 4,690.00 | 4,455.00 | 4,455.00 | 4,455.00 | 13,232 |
| 2026-04-08 | 4,480.00 | 4,630.00 | 4,460.00 | 4,520.00 | 4,520.00 | 8,155 |
| 2026-04-07 | 4,465.00 | 4,580.00 | 4,435.00 | 4,480.00 | 4,480.00 | 2,955 |
| 2026-04-06 | 4,590.00 | 4,590.00 | 4,265.00 | 4,465.00 | 4,465.00 | 8,991 |
| 2026-04-03 | 4,540.00 | 4,695.00 | 4,530.00 | 4,585.00 | 4,585.00 | 4,609 |
| 2026-04-02 | 4,575.00 | 4,620.00 | 4,460.00 | 4,540.00 | 4,540.00 | 6,745 |
| 2026-04-01 | 4,620.00 | 4,735.00 | 4,530.00 | 4,575.00 | 4,575.00 | 14,929 |
| 2026-03-31 | 4,650.00 | 4,650.00 | 4,525.00 | 4,545.00 | 4,545.00 | 13,223 |
| 2026-03-30 | 4,820.00 | 4,820.00 | 4,635.00 | 4,650.00 | 4,650.00 | 6,761 |
| 2026-03-27 | 4,670.00 | 4,835.00 | 4,670.00 | 4,820.00 | 4,820.00 | 12,116 |
| 2026-03-26 | 4,880.00 | 4,945.00 | 4,810.00 | 4,865.00 | 4,865.00 | 20,019 |
| 2026-03-25 | 4,860.00 | 4,900.00 | 4,820.00 | 4,830.00 | 4,830.00 | 2,637 |
| 2026-03-24 | 4,735.00 | 4,805.00 | 4,735.00 | 4,805.00 | 4,805.00 | 6,805 |
| 2026-03-23 | 4,840.00 | 4,845.00 | 4,700.00 | 4,735.00 | 4,735.00 | 7,492 |
| 2026-03-20 | 4,905.00 | 4,990.00 | 4,870.00 | 4,910.00 | 4,910.00 | 13,202 |
| 2026-03-19 | 4,845.00 | 4,965.00 | 4,805.00 | 4,885.00 | 4,885.00 | 8,374 |
| 2026-03-18 | 4,970.00 | 4,970.00 | 4,840.00 | 4,890.00 | 4,890.00 | 15,737 |
| 2026-03-17 | 4,980.00 | 5,090.00 | 4,905.00 | 4,915.00 | 4,915.00 | 11,258 |
| 2026-03-16 | 5,030.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,950.00 | 14,940 |
| 2026-03-13 | 4,970.00 | 5,100.00 | 4,860.00 | 4,975.00 | 4,975.00 | 30,701 |
| 2026-03-12 | 5,030.00 | 5,170.00 | 4,910.00 | 4,970.00 | 4,970.00 | 18,968 |
| 2026-03-11 | 5,160.00 | 5,190.00 | 4,990.00 | 5,180.00 | 5,180.00 | 13,589 |
| 2026-03-10 | 5,320.00 | 5,320.00 | 5,050.00 | 5,110.00 | 5,110.00 | 11,041 |
| 2026-03-09 | 5,330.00 | 5,330.00 | 4,860.00 | 5,030.00 | 5,030.00 | 23,909 |
| 2026-03-06 | 5,770.00 | 5,770.00 | 5,160.00 | 5,340.00 | 5,340.00 | 71,906 |
| 2026-03-05 | 5,170.00 | 5,800.00 | 5,110.00 | 5,780.00 | 5,780.00 | 84,216 |
| 2026-03-04 | 5,250.00 | 5,560.00 | 4,965.00 | 4,975.00 | 4,975.00 | 45,301 |
| 2026-03-03 | 5,630.00 | 5,680.00 | 5,480.00 | 5,550.00 | 5,550.00 | 40,735 |
| 2026-02-27 | 5,680.00 | 5,780.00 | 5,570.00 | 5,630.00 | 5,630.00 | 30,228 |
| 2026-02-26 | 5,730.00 | 5,760.00 | 5,570.00 | 5,680.00 | 5,680.00 | 54,512 |
| 2026-02-25 | 5,350.00 | 5,740.00 | 5,350.00 | 5,730.00 | 5,730.00 | 88,890 |
| 2026-02-24 | 5,330.00 | 5,500.00 | 5,220.00 | 5,340.00 | 5,340.00 | 48,698 |
| 2026-02-23 | 5,580.00 | 5,580.00 | 5,090.00 | 5,400.00 | 5,400.00 | 41,564 |
| 2026-02-20 | 5,480.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | 12,466 |
| 2026-02-19 | 5,530.00 | 5,530.00 | 5,250.00 | 5,480.00 | 5,480.00 | 43,354 |
| 2026-02-13 | 5,870.00 | 6,030.00 | 5,290.00 | 5,530.00 | 5,530.00 | 109,416 |
| 2026-02-12 | 5,460.00 | 5,970.00 | 5,460.00 | 5,870.00 | 5,870.00 | 153,310 |
| 2026-02-11 | 5,540.00 | 5,580.00 | 5,320.00 | 5,460.00 | 5,460.00 | 79,377 |
| 2026-02-10 | 5,410.00 | 5,530.00 | 5,350.00 | 5,510.00 | 5,510.00 | 20,988 |
| 2026-02-09 | 5,280.00 | 5,450.00 | 5,150.00 | 5,410.00 | 5,410.00 | 28,270 |
| 2026-02-06 | 5,270.00 | 5,290.00 | 5,110.00 | 5,280.00 | 5,280.00 | 14,256 |
| 2026-02-05 | 5,210.00 | 5,290.00 | 5,030.00 | 5,270.00 | 5,270.00 | 27,908 |
| 2026-02-04 | 4,895.00 | 5,300.00 | 4,895.00 | 5,260.00 | 5,260.00 | 44,049 |
| 2026-02-03 | 4,845.00 | 4,915.00 | 4,820.00 | 4,885.00 | 4,885.00 | 8,344 |
| 2026-02-02 | 4,875.00 | 4,925.00 | 4,805.00 | 4,805.00 | 4,805.00 | 16,604 |
| 2026-01-30 | 4,930.00 | 4,930.00 | 4,790.00 | 4,875.00 | 4,875.00 | 19,375 |
| 2026-01-29 | 5,000.00 | 5,010.00 | 4,900.00 | 4,950.00 | 4,950.00 | 14,653 |
| 2026-01-28 | 5,170.00 | 5,170.00 | 5,000.00 | 5,040.00 | 5,040.00 | 25,901 |
| 2026-01-27 | 4,960.00 | 5,220.00 | 4,860.00 | 5,170.00 | 5,170.00 | 34,828 |
| 2026-01-26 | 4,905.00 | 4,960.00 | 4,810.00 | 4,960.00 | 4,960.00 | 19,284 |
| 2026-01-23 | 4,710.00 | 4,905.00 | 4,655.00 | 4,900.00 | 4,900.00 | 8,599 |
| 2026-01-22 | 4,750.00 | 4,930.00 | 4,595.00 | 4,745.00 | 4,745.00 | 13,678 |
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.