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%WTI98.40▼ 3.33%
← 200780.KQ stock page

BCWORLD PHARM. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,460.004,500.004,430.004,500.004,010.843,494
2025-07-244,445.004,525.004,445.004,480.003,993.015,383
2025-07-234,455.004,515.004,405.004,465.003,979.6411,801
2025-07-224,535.004,540.004,435.004,460.003,975.199,143
2025-07-214,525.004,525.004,465.004,480.003,993.011,813
2025-07-184,470.004,470.004,415.004,450.003,966.276,491
2025-07-174,470.004,480.004,440.004,470.003,984.1028,560
2025-07-164,475.004,480.004,450.004,470.003,984.107,899
2025-07-154,475.004,475.004,450.004,475.003,988.566,915
2025-07-144,460.004,510.004,440.004,475.003,988.5614,043
2025-07-114,480.004,485.004,455.004,460.003,975.1912,709
2025-07-104,415.004,480.004,415.004,480.003,993.0110,574
2025-07-094,460.004,460.004,415.004,460.003,975.197,980
2025-07-084,495.004,495.004,405.004,460.003,975.194,383
2025-07-074,400.004,450.004,400.004,450.003,966.275,538
2025-07-044,470.004,470.004,410.004,470.003,984.105,609
2025-07-034,460.004,475.004,410.004,470.003,984.107,327
2025-07-024,450.004,460.004,435.004,460.003,975.197,534
2025-07-014,480.004,560.004,465.004,485.003,997.473,986
2025-06-304,505.004,600.004,415.004,485.003,997.4711,504
2025-06-274,500.004,500.004,450.004,470.003,984.106,090
2025-06-264,520.004,520.004,475.004,495.004,006.384,847
2025-06-254,505.004,515.004,480.004,510.004,019.7510,466
2025-06-244,515.004,515.004,480.004,505.004,015.2916,885
2025-06-234,560.004,560.004,480.004,515.004,024.2118,520
2025-06-204,565.004,630.004,335.004,560.004,064.329,406
2025-06-194,505.004,585.004,500.004,560.004,064.323,390
2025-06-184,505.004,595.004,485.004,545.004,050.9515,640
2025-06-174,560.004,600.004,555.004,585.004,086.607,404
2025-06-164,560.004,700.004,495.004,585.004,086.6011,931
2025-06-134,590.004,620.004,535.004,595.004,095.5116,046
2025-06-124,615.004,635.004,590.004,615.004,113.349,647
2025-06-114,625.004,640.004,600.004,615.004,113.3410,957
2025-06-104,640.004,660.004,625.004,630.004,126.715,313
2025-06-094,660.004,660.004,595.004,640.004,135.6211,066
2025-06-054,710.004,710.004,600.004,655.004,148.9915,613
2025-06-044,660.004,740.004,660.004,690.004,180.183,283
2025-06-024,720.004,720.004,680.004,710.004,198.012,143
2025-05-304,765.004,765.004,645.004,700.004,189.106,572
2025-05-294,625.004,670.004,620.004,660.004,153.4517,598
2025-05-284,645.004,795.004,630.004,645.004,140.084,264
2025-05-274,670.004,690.004,615.004,645.004,140.086,117
2025-05-264,700.004,700.004,560.004,670.004,162.366,242
2025-05-234,570.004,700.004,505.004,700.004,189.1019,237
2025-05-224,625.004,700.004,600.004,690.004,180.183,788
2025-05-214,715.004,715.004,600.004,625.004,122.2511,533
2025-05-204,700.004,730.004,685.004,715.004,202.474,787
2025-05-194,835.004,860.004,745.004,780.004,260.405,796
2025-05-164,885.004,900.004,840.004,845.004,318.349,958
2025-05-154,895.004,905.004,865.004,895.004,362.906,812
2025-05-144,900.004,910.004,865.004,895.004,362.9011,452
2025-05-134,865.004,900.004,855.004,900.004,367.362,911
2025-05-124,835.004,900.004,815.004,880.004,349.538,902
2025-05-094,925.004,930.004,865.004,900.004,367.365,922
2025-05-084,950.004,950.004,900.004,925.004,389.643,456
2025-05-074,875.004,950.004,870.004,915.004,380.733,425
2025-05-024,830.004,950.004,830.004,935.004,398.5510,540
2025-04-304,810.004,885.004,800.004,830.004,304.979,008
2025-04-294,895.004,950.004,775.004,930.004,394.1015,553
2025-04-284,930.004,940.004,865.004,940.004,403.018,083
← NewerPage 6 of 21 · 1,223 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.