See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 200780.KQ stock page

BCWORLD PHARM. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,675.004,680.004,615.004,630.004,126.7111,535
2025-10-244,690.004,695.004,645.004,675.004,166.8211,223
2025-10-234,730.004,800.004,670.004,690.004,180.184,086
2025-10-224,725.004,755.004,560.004,730.004,215.847,811
2025-10-214,750.004,750.004,685.004,725.004,211.3812,451
2025-10-204,750.004,755.004,690.004,750.004,233.669,388
2025-10-174,750.004,760.004,690.004,750.004,233.661,536
2025-10-164,740.004,750.004,710.004,750.004,233.6610,904
2025-10-154,745.004,750.004,715.004,740.004,224.7511,407
2025-10-144,795.004,795.004,720.004,750.004,233.6612,400
2025-10-134,755.004,800.004,720.004,750.004,233.6614,143
2025-10-104,750.004,775.004,705.004,755.004,238.1225,630
2025-10-024,775.004,780.004,705.004,750.004,233.668,874
2025-10-014,530.004,950.004,530.004,780.004,260.4053,165
2025-09-304,550.004,590.004,500.004,580.004,082.1414,058
2025-09-294,510.004,550.004,445.004,530.004,037.5813,605
2025-09-264,580.004,585.004,500.004,510.004,019.7513,655
2025-09-254,540.004,580.004,485.004,580.004,082.1425,673
2025-09-244,545.004,545.004,490.004,540.004,046.4914,621
2025-09-234,520.004,545.004,455.004,545.004,050.9525,821
2025-09-224,360.004,560.004,305.004,520.004,028.6655,148
2025-09-194,375.004,390.004,360.004,370.003,894.972,136
2025-09-184,300.004,410.004,295.004,375.003,899.4315,709
2025-09-174,310.004,330.004,265.004,300.003,832.5811,824
2025-09-164,320.004,350.004,310.004,330.003,859.323,432
2025-09-154,380.004,405.004,310.004,330.003,859.3224,028
2025-09-124,430.004,440.004,340.004,420.003,939.5315,294
2025-09-114,500.004,500.004,325.004,430.003,948.4517,833
2025-09-104,315.004,500.004,315.004,400.003,921.719,239
2025-09-094,355.004,355.004,300.004,315.003,845.953,299
2025-09-084,340.004,350.004,310.004,310.003,841.494,014
2025-09-054,320.004,330.004,310.004,330.003,859.322,396
2025-09-044,325.004,325.004,305.004,320.003,850.401,259
2025-09-034,310.004,365.004,310.004,325.003,854.86542
2025-09-024,300.004,360.004,230.004,310.003,841.493,238
2025-09-014,455.004,455.004,210.004,210.003,752.3610,034
2025-08-294,450.004,450.004,340.004,415.003,935.082,622
2025-08-284,405.004,440.004,370.004,415.003,935.081,207
2025-08-274,420.004,420.004,330.004,405.003,926.177,522
2025-08-264,440.004,465.004,400.004,425.003,943.991,745
2025-08-254,450.004,455.004,390.004,450.003,966.2710,402
2025-08-224,445.004,450.004,400.004,445.003,961.825,482
2025-08-214,440.004,470.004,405.004,420.003,939.533,599
2025-08-204,285.004,475.004,265.004,440.003,957.367,474
2025-08-194,440.004,440.004,220.004,320.003,850.4014,606
2025-08-184,355.004,480.004,305.004,440.003,957.3621,205
2025-08-144,385.004,400.004,310.004,355.003,881.60992
2025-08-134,350.004,365.004,330.004,365.003,890.512,721
2025-08-124,355.004,400.004,345.004,350.003,877.146,537
2025-08-114,360.004,365.004,280.004,365.003,890.512,639
2025-08-084,385.004,400.004,265.004,300.003,832.5811,337
2025-08-074,420.004,420.004,375.004,385.003,908.341,587
2025-08-064,390.004,440.004,355.004,420.003,939.534,808
2025-08-054,345.004,395.004,345.004,390.003,912.803,826
2025-08-044,375.004,480.004,320.004,385.003,908.346,427
2025-08-014,465.004,465.004,300.004,365.003,890.5118,715
2025-07-314,470.004,470.004,425.004,465.003,979.644,195
2025-07-304,450.004,485.004,430.004,470.003,984.1010,674
2025-07-294,490.004,490.004,445.004,450.003,966.273,545
2025-07-284,500.004,505.004,455.004,490.004,001.935,989
← NewerPage 5 of 21 · 1,228 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.