BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,750.00 | 4,930.00 | 4,595.00 | 4,745.00 | 4,745.00 | 13,678 |
| 2026-01-21 | 4,800.00 | 4,815.00 | 4,695.00 | 4,745.00 | 4,745.00 | 8,922 |
| 2026-01-20 | 4,990.00 | 4,990.00 | 4,805.00 | 4,825.00 | 4,825.00 | 9,371 |
| 2026-01-19 | 4,925.00 | 4,935.00 | 4,820.00 | 4,870.00 | 4,870.00 | 5,736 |
| 2026-01-16 | 4,720.00 | 4,935.00 | 4,690.00 | 4,815.00 | 4,815.00 | 9,161 |
| 2026-01-15 | 4,835.00 | 4,835.00 | 4,655.00 | 4,680.00 | 4,680.00 | 18,203 |
| 2026-01-14 | 4,915.00 | 4,915.00 | 4,835.00 | 4,835.00 | 4,835.00 | 11,800 |
| 2026-01-13 | 5,020.00 | 5,030.00 | 4,930.00 | 4,930.00 | 4,930.00 | 13,630 |
| 2026-01-12 | 5,050.00 | 5,070.00 | 4,945.00 | 5,050.00 | 5,050.00 | 14,048 |
| 2026-01-09 | 4,995.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 6,091 |
| 2026-01-08 | 4,955.00 | 5,040.00 | 4,940.00 | 5,040.00 | 5,040.00 | 7,943 |
| 2026-01-07 | 5,020.00 | 5,060.00 | 4,995.00 | 4,995.00 | 4,995.00 | 6,644 |
| 2026-01-06 | 5,270.00 | 5,320.00 | 4,995.00 | 5,060.00 | 5,060.00 | 22,367 |
| 2026-01-05 | 5,520.00 | 5,520.00 | 5,200.00 | 5,270.00 | 5,270.00 | 15,237 |
| 2026-01-02 | 5,510.00 | 5,640.00 | 5,390.00 | 5,490.00 | 5,490.00 | 17,170 |
| 2025-12-30 | 5,380.00 | 6,000.00 | 5,160.00 | 5,510.00 | 5,510.00 | 106,151 |
| 2025-12-29 | 4,990.00 | 5,440.00 | 4,985.00 | 5,440.00 | 5,440.00 | 28,029 |
| 2025-12-26 | 5,560.00 | 5,630.00 | 5,450.00 | 5,620.00 | 5,009.09 | 29,150 |
| 2025-12-24 | 5,710.00 | 5,720.00 | 5,550.00 | 5,630.00 | 5,018.00 | 16,863 |
| 2025-12-23 | 5,830.00 | 5,830.00 | 5,740.00 | 5,770.00 | 5,142.79 | 15,500 |
| 2025-12-22 | 5,680.00 | 5,830.00 | 5,450.00 | 5,760.00 | 5,133.87 | 46,556 |
| 2025-12-19 | 5,700.00 | 5,840.00 | 5,610.00 | 5,730.00 | 5,107.13 | 29,852 |
| 2025-12-18 | 5,520.00 | 5,700.00 | 5,440.00 | 5,700.00 | 5,080.40 | 37,528 |
| 2025-12-17 | 5,310.00 | 5,550.00 | 5,300.00 | 5,480.00 | 4,884.31 | 35,678 |
| 2025-12-16 | 5,300.00 | 5,410.00 | 5,220.00 | 5,350.00 | 4,768.44 | 21,538 |
| 2025-12-15 | 5,310.00 | 5,350.00 | 5,170.00 | 5,250.00 | 4,679.31 | 22,551 |
| 2025-12-12 | 4,900.00 | 5,350.00 | 4,900.00 | 5,350.00 | 4,768.44 | 109,160 |
| 2025-12-11 | 4,765.00 | 4,890.00 | 4,705.00 | 4,875.00 | 4,345.07 | 20,925 |
| 2025-12-10 | 4,820.00 | 4,820.00 | 4,710.00 | 4,765.00 | 4,247.03 | 13,456 |
| 2025-12-09 | 4,655.00 | 4,800.00 | 4,655.00 | 4,745.00 | 4,229.21 | 33,453 |
| 2025-12-08 | 4,610.00 | 4,780.00 | 4,610.00 | 4,655.00 | 4,148.99 | 7,136 |
| 2025-12-05 | 4,690.00 | 4,735.00 | 4,650.00 | 4,690.00 | 4,180.18 | 5,936 |
| 2025-12-04 | 4,640.00 | 4,760.00 | 4,555.00 | 4,690.00 | 4,180.18 | 18,756 |
| 2025-12-03 | 4,740.00 | 4,740.00 | 4,500.00 | 4,550.00 | 4,055.40 | 15,999 |
| 2025-12-02 | 4,610.00 | 4,610.00 | 4,515.00 | 4,570.00 | 4,073.23 | 2,660 |
| 2025-12-01 | 4,610.00 | 4,610.00 | 4,540.00 | 4,580.00 | 4,082.14 | 4,768 |
| 2025-11-28 | 4,505.00 | 4,570.00 | 4,460.00 | 4,555.00 | 4,059.86 | 9,703 |
| 2025-11-27 | 4,475.00 | 4,580.00 | 4,470.00 | 4,505.00 | 4,015.29 | 7,896 |
| 2025-11-26 | 4,350.00 | 4,530.00 | 4,310.00 | 4,520.00 | 4,028.66 | 8,452 |
| 2025-11-25 | 4,695.00 | 4,695.00 | 4,310.00 | 4,310.00 | 3,841.49 | 10,851 |
| 2025-11-24 | 4,520.00 | 4,685.00 | 4,420.00 | 4,420.00 | 3,939.53 | 20,155 |
| 2025-11-21 | 4,685.00 | 4,685.00 | 4,440.00 | 4,550.00 | 4,055.40 | 12,096 |
| 2025-11-20 | 4,565.00 | 4,670.00 | 4,535.00 | 4,605.00 | 4,104.42 | 9,001 |
| 2025-11-19 | 4,700.00 | 4,700.00 | 4,565.00 | 4,565.00 | 4,068.77 | 5,646 |
| 2025-11-18 | 4,850.00 | 4,950.00 | 4,500.00 | 4,575.00 | 4,077.69 | 24,946 |
| 2025-11-17 | 4,725.00 | 4,770.00 | 4,650.00 | 4,655.00 | 4,148.99 | 17,609 |
| 2025-11-14 | 4,710.00 | 4,775.00 | 4,700.00 | 4,725.00 | 4,211.38 | 18,963 |
| 2025-11-13 | 4,690.00 | 4,780.00 | 4,690.00 | 4,735.00 | 4,220.29 | 20,322 |
| 2025-11-12 | 4,750.00 | 4,750.00 | 4,655.00 | 4,720.00 | 4,206.92 | 4,075 |
| 2025-11-11 | 4,735.00 | 4,735.00 | 4,660.00 | 4,680.00 | 4,171.27 | 3,149 |
| 2025-11-10 | 4,670.00 | 4,750.00 | 4,670.00 | 4,700.00 | 4,189.10 | 10,283 |
| 2025-11-07 | 4,645.00 | 4,700.00 | 4,640.00 | 4,670.00 | 4,162.36 | 59,257 |
| 2025-11-06 | 4,635.00 | 4,760.00 | 4,595.00 | 4,645.00 | 4,140.08 | 10,441 |
| 2025-11-05 | 4,740.00 | 4,740.00 | 4,620.00 | 4,635.00 | 4,131.16 | 5,412 |
| 2025-11-04 | 4,670.00 | 4,715.00 | 4,645.00 | 4,680.00 | 4,171.27 | 7,408 |
| 2025-11-03 | 4,700.00 | 4,730.00 | 4,595.00 | 4,640.00 | 4,135.62 | 14,121 |
| 2025-10-31 | 4,580.00 | 4,670.00 | 4,550.00 | 4,670.00 | 4,162.36 | 6,708 |
| 2025-10-30 | 4,640.00 | 4,640.00 | 4,540.00 | 4,600.00 | 4,099.97 | 13,595 |
| 2025-10-29 | 4,635.00 | 4,685.00 | 4,615.00 | 4,640.00 | 4,135.62 | 6,489 |
| 2025-10-28 | 4,670.00 | 4,685.00 | 4,525.00 | 4,645.00 | 4,140.08 | 9,843 |
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.