BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,845.00 | 4,895.00 | 4,780.00 | 4,835.00 | 3,830.25 | 3,787 |
| 2024-10-28 | 4,905.00 | 4,925.00 | 4,760.00 | 4,845.00 | 3,838.17 | 2,877 |
| 2024-10-25 | 4,875.00 | 5,000.00 | 4,800.00 | 4,905.00 | 3,885.70 | 12,514 |
| 2024-10-24 | 4,925.00 | 4,930.00 | 4,865.00 | 4,875.00 | 3,861.93 | 809 |
| 2024-10-23 | 4,925.00 | 4,945.00 | 4,800.00 | 4,930.00 | 3,905.50 | 3,733 |
| 2024-10-22 | 4,950.00 | 5,000.00 | 4,850.00 | 4,930.00 | 3,905.50 | 5,787 |
| 2024-10-21 | 5,100.00 | 5,100.00 | 4,855.00 | 4,980.00 | 3,945.11 | 16,450 |
| 2024-10-18 | 5,000.00 | 5,490.00 | 4,965.00 | 5,070.00 | 4,016.41 | 43,241 |
| 2024-10-17 | 4,980.00 | 5,240.00 | 4,945.00 | 5,000.00 | 3,960.96 | 27,651 |
| 2024-10-16 | 4,985.00 | 5,020.00 | 4,910.00 | 4,980.00 | 3,945.11 | 4,680 |
| 2024-10-15 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 3,960.96 | 11,569 |
| 2024-10-14 | 4,850.00 | 4,990.00 | 4,800.00 | 4,985.00 | 3,949.07 | 7,745 |
| 2024-10-11 | 4,890.00 | 4,890.00 | 4,815.00 | 4,845.00 | 3,838.17 | 2,961 |
| 2024-10-10 | 4,915.00 | 4,915.00 | 4,835.00 | 4,840.00 | 3,834.21 | 3,954 |
| 2024-10-08 | 4,880.00 | 4,960.00 | 4,875.00 | 4,900.00 | 3,881.74 | 851 |
| 2024-10-07 | 4,960.00 | 4,960.00 | 4,895.00 | 4,895.00 | 3,877.78 | 1,683 |
| 2024-10-04 | 4,945.00 | 4,950.00 | 4,915.00 | 4,940.00 | 3,913.43 | 11,195 |
| 2024-10-02 | 4,960.00 | 4,985.00 | 4,850.00 | 4,920.00 | 3,897.58 | 8,353 |
| 2024-09-30 | 5,090.00 | 5,090.00 | 4,750.00 | 4,960.00 | 3,929.27 | 26,374 |
| 2024-09-27 | 5,110.00 | 5,110.00 | 4,960.00 | 5,030.00 | 3,984.72 | 7,957 |
| 2024-09-26 | 5,120.00 | 5,120.00 | 4,990.00 | 5,080.00 | 4,024.33 | 4,812 |
| 2024-09-25 | 5,010.00 | 5,160.00 | 5,010.00 | 5,090.00 | 4,032.25 | 5,660 |
| 2024-09-24 | 5,120.00 | 5,120.00 | 4,890.00 | 5,100.00 | 4,040.18 | 15,858 |
| 2024-09-23 | 5,150.00 | 5,150.00 | 5,020.00 | 5,120.00 | 4,056.02 | 2,505 |
| 2024-09-20 | 5,090.00 | 5,120.00 | 5,020.00 | 5,120.00 | 4,056.02 | 3,350 |
| 2024-09-19 | 5,100.00 | 5,150.00 | 5,060.00 | 5,100.00 | 4,040.18 | 4,637 |
| 2024-09-13 | 5,070.00 | 5,150.00 | 5,020.00 | 5,100.00 | 4,040.18 | 1,180 |
| 2024-09-12 | 5,070.00 | 5,130.00 | 5,070.00 | 5,120.00 | 4,056.02 | 2,540 |
| 2024-09-11 | 5,120.00 | 5,150.00 | 5,000.00 | 5,110.00 | 4,048.10 | 2,940 |
| 2024-09-10 | 4,995.00 | 5,090.00 | 4,980.00 | 5,090.00 | 4,032.25 | 3,582 |
| 2024-09-09 | 4,835.00 | 5,070.00 | 4,770.00 | 4,970.00 | 3,937.19 | 2,519 |
| 2024-09-06 | 5,090.00 | 5,090.00 | 4,850.00 | 5,010.00 | 3,968.88 | 11,674 |
| 2024-09-05 | 5,100.00 | 5,200.00 | 4,995.00 | 5,060.00 | 4,008.49 | 11,426 |
| 2024-09-04 | 5,280.00 | 5,280.00 | 5,100.00 | 5,100.00 | 4,040.18 | 15,684 |
| 2024-09-03 | 5,250.00 | 5,310.00 | 5,230.00 | 5,290.00 | 4,190.69 | 4,325 |
| 2024-09-02 | 5,360.00 | 5,400.00 | 5,200.00 | 5,250.00 | 4,159.00 | 11,336 |
| 2024-08-30 | 5,310.00 | 5,420.00 | 5,310.00 | 5,330.00 | 4,222.38 | 7,923 |
| 2024-08-29 | 5,450.00 | 5,530.00 | 5,310.00 | 5,310.00 | 4,206.54 | 10,473 |
| 2024-08-28 | 5,540.00 | 5,620.00 | 5,260.00 | 5,500.00 | 4,357.05 | 7,483 |
| 2024-08-27 | 5,610.00 | 5,650.00 | 5,440.00 | 5,510.00 | 4,364.97 | 14,888 |
| 2024-08-26 | 5,710.00 | 5,830.00 | 5,560.00 | 5,610.00 | 4,444.19 | 7,748 |
| 2024-08-23 | 5,510.00 | 5,680.00 | 5,470.00 | 5,680.00 | 4,499.65 | 8,828 |
| 2024-08-22 | 5,790.00 | 5,800.00 | 5,460.00 | 5,510.00 | 4,364.97 | 19,140 |
| 2024-08-21 | 5,810.00 | 5,830.00 | 5,610.00 | 5,800.00 | 4,594.71 | 4,562 |
| 2024-08-20 | 5,760.00 | 5,830.00 | 5,700.00 | 5,810.00 | 4,602.63 | 13,024 |
| 2024-08-19 | 5,820.00 | 5,900.00 | 5,550.00 | 5,760.00 | 4,563.02 | 15,345 |
| 2024-08-16 | 5,610.00 | 5,790.00 | 5,590.00 | 5,790.00 | 4,586.79 | 17,120 |
| 2024-08-14 | 5,650.00 | 5,770.00 | 5,610.00 | 5,610.00 | 4,444.19 | 3,318 |
| 2024-08-13 | 5,730.00 | 5,870.00 | 5,460.00 | 5,630.00 | 4,460.04 | 11,960 |
| 2024-08-12 | 5,560.00 | 5,800.00 | 5,540.00 | 5,730.00 | 4,539.26 | 10,560 |
| 2024-08-09 | 5,760.00 | 5,800.00 | 5,510.00 | 5,510.00 | 4,364.97 | 20,460 |
| 2024-08-08 | 5,500.00 | 5,840.00 | 5,400.00 | 5,790.00 | 4,586.79 | 27,849 |
| 2024-08-07 | 5,440.00 | 5,580.00 | 5,400.00 | 5,500.00 | 4,357.05 | 17,926 |
| 2024-08-06 | 5,340.00 | 5,460.00 | 5,340.00 | 5,430.00 | 4,301.60 | 23,503 |
| 2024-08-05 | 5,730.00 | 5,780.00 | 5,180.00 | 5,340.00 | 4,230.30 | 25,533 |
| 2024-08-02 | 5,790.00 | 5,800.00 | 5,650.00 | 5,780.00 | 4,578.87 | 12,061 |
| 2024-08-01 | 5,810.00 | 5,830.00 | 5,720.00 | 5,800.00 | 4,594.71 | 5,676 |
| 2024-07-31 | 5,800.00 | 5,870.00 | 5,700.00 | 5,800.00 | 4,594.71 | 12,970 |
| 2024-07-30 | 5,880.00 | 5,960.00 | 5,800.00 | 5,840.00 | 4,626.40 | 9,397 |
| 2024-07-29 | 5,730.00 | 5,980.00 | 5,700.00 | 5,930.00 | 4,697.69 | 28,833 |
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.