Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,010.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,480.99 | 26,849 |
| 2024-07-25 | 5,000.00 | 5,050.00 | 4,980.00 | 5,010.00 | 4,463.18 | 28,308 |
| 2024-07-24 | 5,030.00 | 5,060.00 | 5,000.00 | 5,010.00 | 4,463.18 | 20,465 |
| 2024-07-23 | 5,040.00 | 5,070.00 | 5,020.00 | 5,050.00 | 4,498.81 | 10,236 |
| 2024-07-22 | 5,050.00 | 5,100.00 | 5,040.00 | 5,040.00 | 4,489.90 | 16,436 |
| 2024-07-19 | 5,030.00 | 5,090.00 | 5,030.00 | 5,070.00 | 4,516.63 | 8,315 |
| 2024-07-18 | 5,060.00 | 5,090.00 | 5,030.00 | 5,050.00 | 4,498.81 | 14,578 |
| 2024-07-17 | 5,050.00 | 5,100.00 | 5,030.00 | 5,060.00 | 4,507.72 | 13,793 |
| 2024-07-16 | 5,150.00 | 5,150.00 | 5,040.00 | 5,050.00 | 4,498.81 | 11,560 |
| 2024-07-15 | 5,060.00 | 5,080.00 | 5,050.00 | 5,070.00 | 4,516.63 | 9,869 |
| 2024-07-12 | 5,050.00 | 5,090.00 | 5,040.00 | 5,060.00 | 4,507.72 | 7,820 |
| 2024-07-11 | 5,080.00 | 5,110.00 | 5,050.00 | 5,050.00 | 4,498.81 | 6,005 |
| 2024-07-10 | 5,060.00 | 5,100.00 | 5,060.00 | 5,070.00 | 4,516.63 | 9,399 |
| 2024-07-09 | 5,030.00 | 5,140.00 | 5,030.00 | 5,090.00 | 4,534.45 | 18,743 |
| 2024-07-08 | 5,050.00 | 5,080.00 | 5,020.00 | 5,030.00 | 4,480.99 | 34,040 |
| 2024-07-05 | 5,060.00 | 5,080.00 | 5,030.00 | 5,030.00 | 4,480.99 | 21,081 |
| 2024-07-04 | 5,080.00 | 5,090.00 | 5,030.00 | 5,060.00 | 4,507.72 | 18,506 |
| 2024-07-03 | 5,060.00 | 5,110.00 | 5,040.00 | 5,050.00 | 4,498.81 | 22,065 |
| 2024-07-02 | 5,070.00 | 5,100.00 | 5,050.00 | 5,070.00 | 4,516.63 | 13,351 |
| 2024-07-01 | 5,110.00 | 5,110.00 | 5,070.00 | 5,080.00 | 4,525.54 | 10,353 |
| 2024-06-28 | 5,100.00 | 5,120.00 | 5,060.00 | 5,110.00 | 4,552.26 | 8,774 |
| 2024-06-27 | 5,090.00 | 5,110.00 | 5,060.00 | 5,070.00 | 4,516.63 | 21,742 |
| 2024-06-26 | 5,090.00 | 5,160.00 | 5,080.00 | 5,090.00 | 4,534.45 | 11,581 |
| 2024-06-25 | 5,130.00 | 5,140.00 | 5,060.00 | 5,110.00 | 4,552.26 | 17,937 |
| 2024-06-24 | 5,090.00 | 5,170.00 | 5,080.00 | 5,130.00 | 4,570.08 | 14,453 |
| 2024-06-21 | 5,090.00 | 5,220.00 | 5,090.00 | 5,130.00 | 4,570.08 | 48,046 |
| 2024-06-20 | 5,150.00 | 5,390.00 | 5,040.00 | 5,090.00 | 4,534.45 | 246,665 |
| 2024-06-19 | 5,120.00 | 5,120.00 | 5,040.00 | 5,050.00 | 4,498.81 | 19,977 |
| 2024-06-18 | 5,050.00 | 5,170.00 | 5,040.00 | 5,070.00 | 4,516.63 | 29,507 |
| 2024-06-17 | 5,080.00 | 5,100.00 | 5,040.00 | 5,050.00 | 4,498.81 | 33,044 |
| 2024-06-14 | 5,180.00 | 5,190.00 | 5,100.00 | 5,110.00 | 4,552.26 | 18,263 |
| 2024-06-13 | 5,150.00 | 5,240.00 | 5,140.00 | 5,150.00 | 4,587.90 | 10,436 |
| 2024-06-12 | 5,150.00 | 5,210.00 | 5,100.00 | 5,150.00 | 4,587.90 | 33,698 |
| 2024-06-11 | 5,280.00 | 5,280.00 | 5,150.00 | 5,170.00 | 4,605.71 | 15,695 |
| 2024-06-10 | 5,330.00 | 5,330.00 | 5,170.00 | 5,210.00 | 4,641.35 | 18,720 |
| 2024-06-07 | 5,290.00 | 5,440.00 | 5,210.00 | 5,250.00 | 4,676.98 | 121,329 |
| 2024-06-05 | 5,140.00 | 5,500.00 | 5,060.00 | 5,290.00 | 4,712.62 | 194,209 |
| 2024-06-04 | 5,030.00 | 5,140.00 | 5,030.00 | 5,110.00 | 4,552.26 | 18,757 |
| 2024-06-03 | 5,030.00 | 5,150.00 | 5,030.00 | 5,070.00 | 4,516.63 | 15,870 |
| 2024-05-31 | 5,030.00 | 5,120.00 | 5,030.00 | 5,050.00 | 4,498.81 | 8,883 |
| 2024-05-30 | 5,020.00 | 5,090.00 | 5,020.00 | 5,040.00 | 4,489.90 | 12,258 |
| 2024-05-29 | 5,100.00 | 5,140.00 | 5,060.00 | 5,060.00 | 4,507.72 | 10,464 |
| 2024-05-28 | 5,110.00 | 5,160.00 | 5,080.00 | 5,100.00 | 4,543.35 | 7,377 |
| 2024-05-27 | 5,140.00 | 5,170.00 | 5,090.00 | 5,110.00 | 4,552.26 | 25,970 |
| 2024-05-24 | 5,190.00 | 5,260.00 | 5,130.00 | 5,140.00 | 4,578.99 | 28,549 |
| 2024-05-23 | 5,200.00 | 5,200.00 | 5,120.00 | 5,140.00 | 4,578.99 | 15,440 |
| 2024-05-22 | 5,220.00 | 5,230.00 | 5,160.00 | 5,190.00 | 4,623.53 | 10,922 |
| 2024-05-21 | 5,180.00 | 5,230.00 | 5,170.00 | 5,220.00 | 4,650.26 | 7,517 |
| 2024-05-20 | 5,230.00 | 5,260.00 | 5,170.00 | 5,200.00 | 4,632.44 | 30,400 |
| 2024-05-17 | 5,280.00 | 5,300.00 | 5,240.00 | 5,270.00 | 4,694.80 | 5,886 |
| 2024-05-16 | 5,290.00 | 5,350.00 | 5,270.00 | 5,280.00 | 4,703.71 | 18,152 |
| 2024-05-14 | 5,310.00 | 5,370.00 | 5,270.00 | 5,290.00 | 4,712.62 | 13,686 |
| 2024-05-13 | 5,300.00 | 5,320.00 | 5,270.00 | 5,310.00 | 4,730.43 | 8,368 |
| 2024-05-10 | 5,300.00 | 5,340.00 | 5,250.00 | 5,290.00 | 4,712.62 | 18,241 |
| 2024-05-09 | 5,330.00 | 5,350.00 | 5,310.00 | 5,320.00 | 4,739.34 | 3,116 |
| 2024-05-08 | 5,270.00 | 5,330.00 | 5,270.00 | 5,330.00 | 4,748.25 | 11,095 |
| 2024-05-07 | 5,380.00 | 5,400.00 | 5,290.00 | 5,310.00 | 4,730.43 | 30,496 |
| 2024-05-03 | 5,350.00 | 5,440.00 | 5,340.00 | 5,390.00 | 4,801.70 | 10,309 |
| 2024-05-02 | 5,390.00 | 5,400.00 | 5,340.00 | 5,350.00 | 4,766.07 | 12,532 |
| 2024-04-30 | 5,440.00 | 5,440.00 | 5,370.00 | 5,400.00 | 4,810.61 | 15,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2024-09-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2023-09-26 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.