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%WTI99.01▲ 1.91%
← 200780.KQ stock page

BCWORLD PHARM. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,800.004,935.004,770.004,930.004,394.1021,025
2025-04-244,825.004,840.004,760.004,820.004,296.0515,614
2025-04-234,740.004,840.004,715.004,825.004,300.5131,362
2025-04-224,650.004,795.004,600.004,780.004,260.4029,029
2025-04-214,590.004,655.004,580.004,630.004,126.7110,116
2025-04-184,520.004,660.004,520.004,625.004,122.257,305
2025-04-174,475.004,585.004,370.004,575.004,077.692,937
2025-04-164,570.004,570.004,480.004,505.004,015.299,786
2025-04-154,455.004,580.004,380.004,580.004,082.147,533
2025-04-144,420.004,465.004,380.004,455.003,970.7313,451
2025-04-114,420.004,430.004,300.004,420.003,939.533,195
2025-04-104,480.004,485.004,375.004,415.003,935.0812,758
2025-04-094,410.004,465.004,380.004,390.003,912.807,137
2025-04-084,630.004,660.004,410.004,445.003,961.8216,053
2025-04-074,455.004,695.004,275.004,530.004,037.5868,005
2025-04-044,330.004,505.004,280.004,505.004,015.2920,413
2025-04-034,345.004,345.004,300.004,345.003,872.69862
2025-04-024,340.004,380.004,325.004,345.003,872.691,617
2025-04-014,400.004,500.004,340.004,340.003,868.233,212
2025-03-314,365.004,455.004,320.004,390.003,912.801,566
2025-03-284,400.004,415.004,290.004,365.003,890.512,477
2025-03-274,400.004,515.004,280.004,370.003,894.976,445
2025-03-264,280.004,525.004,280.004,385.003,908.343,516
2025-03-254,320.004,440.004,280.004,280.003,814.759,271
2025-03-244,375.004,475.004,310.004,370.003,894.971,243
2025-03-214,595.004,595.004,260.004,365.003,890.516,446
2025-03-204,400.004,585.004,355.004,440.003,957.366,862
2025-03-194,370.004,470.004,320.004,445.003,961.822,681
2025-03-184,420.004,465.004,340.004,425.003,943.996,205
2025-03-174,410.004,495.004,340.004,420.003,939.538,512
2025-03-144,445.004,445.004,330.004,385.003,908.344,695
2025-03-134,470.004,470.004,345.004,430.003,948.455,048
2025-03-124,505.004,505.004,420.004,445.003,961.823,708
2025-03-114,465.004,510.004,270.004,480.003,993.012,617
2025-03-104,520.004,545.004,410.004,490.004,001.935,082
2025-03-074,520.004,545.004,475.004,520.004,028.661,805
2025-03-064,545.004,545.004,455.004,520.004,028.666,609
2025-03-054,580.004,585.004,480.004,520.004,028.666,453
2025-03-044,620.004,620.004,490.004,560.004,064.324,679
2025-02-284,595.004,680.004,595.004,620.004,117.794,707
2025-02-274,670.004,700.004,560.004,655.004,148.992,766
2025-02-264,625.004,690.004,585.004,675.004,166.825,884
2025-02-254,670.004,695.004,620.004,685.004,175.733,530
2025-02-244,630.004,680.004,630.004,670.004,162.364,721
2025-02-214,635.004,685.004,615.004,670.004,162.367,399
2025-02-204,675.004,700.004,630.004,635.004,131.164,479
2025-02-194,630.004,700.004,610.004,650.004,144.5315,174
2025-02-184,625.004,675.004,605.004,675.004,166.824,297
2025-02-174,600.004,690.004,595.004,625.004,122.2512,157
2025-02-144,685.004,710.004,610.004,680.004,171.2711,304
2025-02-134,665.004,700.004,620.004,700.004,189.103,316
2025-02-124,690.004,690.004,560.004,665.004,157.901,266
2025-02-114,810.004,815.004,655.004,665.004,157.9011,154
2025-02-104,685.004,780.004,595.004,750.004,233.6610,180
2025-02-074,775.004,805.004,725.004,755.004,238.125,125
2025-02-064,875.004,880.004,725.004,775.004,255.9513,125
2025-02-054,740.004,880.004,665.004,865.004,336.1621,543
2025-02-044,735.004,810.004,630.004,735.004,220.295,898
2025-02-034,720.004,755.004,575.004,735.004,220.297,903
2025-01-314,845.004,845.004,660.004,725.004,211.3811,286
← NewerPage 7 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.