Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,400.00 | 5,430.00 | 5,380.00 | 5,390.00 | 4,801.70 | 9,307 |
| 2024-04-26 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 4,810.61 | 20,141 |
| 2024-04-25 | 5,450.00 | 5,470.00 | 5,400.00 | 5,440.00 | 4,846.24 | 7,350 |
| 2024-04-24 | 5,440.00 | 5,500.00 | 5,410.00 | 5,450.00 | 4,855.15 | 5,830 |
| 2024-04-23 | 5,440.00 | 5,510.00 | 5,370.00 | 5,410.00 | 4,819.52 | 17,562 |
| 2024-04-22 | 5,420.00 | 5,490.00 | 5,420.00 | 5,440.00 | 4,846.24 | 12,347 |
| 2024-04-19 | 5,490.00 | 5,490.00 | 5,380.00 | 5,460.00 | 4,864.06 | 18,215 |
| 2024-04-18 | 5,420.00 | 5,500.00 | 5,420.00 | 5,490.00 | 4,890.79 | 13,538 |
| 2024-04-17 | 5,440.00 | 5,460.00 | 5,340.00 | 5,460.00 | 4,864.06 | 13,718 |
| 2024-04-16 | 5,440.00 | 5,450.00 | 5,350.00 | 5,390.00 | 4,801.70 | 21,607 |
| 2024-04-15 | 5,540.00 | 5,540.00 | 5,390.00 | 5,440.00 | 4,846.24 | 37,038 |
| 2024-04-12 | 5,460.00 | 5,540.00 | 5,450.00 | 5,530.00 | 4,926.42 | 8,001 |
| 2024-04-11 | 5,570.00 | 5,570.00 | 5,480.00 | 5,480.00 | 4,881.88 | 12,119 |
| 2024-04-09 | 5,540.00 | 5,630.00 | 5,500.00 | 5,550.00 | 4,944.24 | 17,698 |
| 2024-04-08 | 5,540.00 | 5,660.00 | 5,530.00 | 5,550.00 | 4,944.24 | 27,708 |
| 2024-04-05 | 5,460.00 | 5,680.00 | 5,460.00 | 5,550.00 | 4,944.24 | 35,058 |
| 2024-04-04 | 5,500.00 | 5,570.00 | 5,450.00 | 5,510.00 | 4,908.60 | 15,742 |
| 2024-04-03 | 5,470.00 | 5,520.00 | 5,400.00 | 5,510.00 | 4,908.60 | 22,932 |
| 2024-04-02 | 5,440.00 | 5,480.00 | 5,360.00 | 5,470.00 | 4,872.97 | 23,174 |
| 2024-04-01 | 5,460.00 | 5,460.00 | 5,380.00 | 5,440.00 | 4,846.24 | 17,666 |
| 2024-03-29 | 5,460.00 | 5,550.00 | 5,420.00 | 5,430.00 | 4,837.34 | 15,727 |
| 2024-03-28 | 5,500.00 | 5,530.00 | 5,460.00 | 5,490.00 | 4,890.79 | 12,522 |
| 2024-03-27 | 5,470.00 | 5,590.00 | 5,450.00 | 5,500.00 | 4,899.70 | 27,683 |
| 2024-03-26 | 5,470.00 | 5,530.00 | 5,460.00 | 5,470.00 | 4,872.97 | 13,614 |
| 2024-03-25 | 5,490.00 | 5,530.00 | 5,470.00 | 5,470.00 | 4,872.97 | 18,853 |
| 2024-03-22 | 5,510.00 | 5,540.00 | 5,490.00 | 5,500.00 | 4,899.70 | 14,222 |
| 2024-03-21 | 5,460.00 | 5,540.00 | 5,450.00 | 5,510.00 | 4,908.60 | 19,942 |
| 2024-03-20 | 5,490.00 | 5,530.00 | 5,430.00 | 5,490.00 | 4,890.79 | 28,266 |
| 2024-03-19 | 5,440.00 | 5,580.00 | 5,440.00 | 5,470.00 | 4,872.97 | 20,322 |
| 2024-03-18 | 5,560.00 | 5,590.00 | 5,470.00 | 5,480.00 | 4,881.88 | 23,140 |
| 2024-03-15 | 5,520.00 | 5,590.00 | 5,470.00 | 5,560.00 | 4,953.15 | 23,108 |
| 2024-03-14 | 5,530.00 | 5,600.00 | 5,500.00 | 5,510.00 | 4,908.60 | 8,364 |
| 2024-03-13 | 5,500.00 | 5,550.00 | 5,470.00 | 5,520.00 | 4,917.51 | 21,123 |
| 2024-03-12 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 4,944.24 | 21,224 |
| 2024-03-11 | 5,570.00 | 5,650.00 | 5,550.00 | 5,550.00 | 4,944.24 | 16,941 |
| 2024-03-08 | 5,500.00 | 5,600.00 | 5,500.00 | 5,560.00 | 4,953.15 | 20,584 |
| 2024-03-07 | 5,610.00 | 5,610.00 | 5,420.00 | 5,510.00 | 4,908.60 | 45,843 |
| 2024-03-06 | 5,650.00 | 5,680.00 | 5,550.00 | 5,610.00 | 4,997.69 | 37,249 |
| 2024-03-05 | 5,530.00 | 5,690.00 | 5,530.00 | 5,620.00 | 5,006.60 | 66,319 |
| 2024-03-04 | 5,460.00 | 5,920.00 | 5,460.00 | 5,530.00 | 4,926.42 | 293,105 |
| 2024-02-29 | 5,370.00 | 5,470.00 | 5,370.00 | 5,450.00 | 4,855.15 | 17,959 |
| 2024-02-28 | 5,390.00 | 5,450.00 | 5,330.00 | 5,370.00 | 4,783.88 | 24,156 |
| 2024-02-27 | 5,770.00 | 5,770.00 | 5,390.00 | 5,390.00 | 4,801.70 | 72,781 |
| 2024-02-26 | 5,330.00 | 5,530.00 | 5,330.00 | 5,500.00 | 4,899.70 | 81,860 |
| 2024-02-23 | 5,300.00 | 5,370.00 | 5,280.00 | 5,320.00 | 4,739.34 | 17,713 |
| 2024-02-22 | 5,290.00 | 5,370.00 | 5,230.00 | 5,360.00 | 4,774.98 | 43,373 |
| 2024-02-21 | 5,250.00 | 5,340.00 | 5,190.00 | 5,300.00 | 4,721.52 | 26,048 |
| 2024-02-20 | 5,230.00 | 5,260.00 | 5,180.00 | 5,200.00 | 4,632.44 | 13,028 |
| 2024-02-19 | 5,200.00 | 5,220.00 | 5,180.00 | 5,180.00 | 4,614.62 | 9,163 |
| 2024-02-16 | 5,150.00 | 5,200.00 | 5,150.00 | 5,190.00 | 4,623.53 | 24,499 |
| 2024-02-15 | 5,190.00 | 5,190.00 | 5,120.00 | 5,150.00 | 4,587.90 | 23,747 |
| 2024-02-14 | 5,130.00 | 5,190.00 | 5,120.00 | 5,170.00 | 4,605.71 | 5,555 |
| 2024-02-13 | 5,130.00 | 5,190.00 | 5,110.00 | 5,130.00 | 4,570.08 | 25,822 |
| 2024-02-08 | 5,150.00 | 5,190.00 | 5,130.00 | 5,160.00 | 4,596.81 | 18,256 |
| 2024-02-07 | 5,160.00 | 5,180.00 | 5,120.00 | 5,150.00 | 4,587.90 | 10,435 |
| 2024-02-06 | 5,100.00 | 5,160.00 | 5,080.00 | 5,160.00 | 4,596.81 | 11,707 |
| 2024-02-05 | 5,070.00 | 5,140.00 | 5,070.00 | 5,140.00 | 4,578.99 | 9,830 |
| 2024-02-02 | 5,090.00 | 5,120.00 | 5,070.00 | 5,100.00 | 4,543.35 | 14,308 |
| 2024-02-01 | 5,040.00 | 5,090.00 | 5,030.00 | 5,090.00 | 4,534.45 | 5,857 |
| 2024-01-31 | 5,030.00 | 5,090.00 | 5,010.00 | 5,050.00 | 4,498.81 | 17,989 |
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.