Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,190.00 | 5,190.00 | 5,010.00 | 5,030.00 | 4,480.99 | 15,081 |
| 2024-01-29 | 5,060.00 | 5,140.00 | 5,010.00 | 5,020.00 | 4,472.09 | 32,471 |
| 2024-01-26 | 5,140.00 | 5,140.00 | 5,060.00 | 5,080.00 | 4,525.54 | 13,019 |
| 2024-01-25 | 5,050.00 | 5,130.00 | 5,000.00 | 5,040.00 | 4,489.90 | 19,078 |
| 2024-01-24 | 5,110.00 | 5,150.00 | 5,050.00 | 5,050.00 | 4,498.81 | 18,168 |
| 2024-01-23 | 5,120.00 | 5,150.00 | 5,060.00 | 5,120.00 | 4,561.17 | 26,950 |
| 2024-01-22 | 5,150.00 | 5,150.00 | 5,000.00 | 5,120.00 | 4,561.17 | 15,838 |
| 2024-01-19 | 5,120.00 | 5,200.00 | 5,110.00 | 5,150.00 | 4,587.90 | 11,803 |
| 2024-01-18 | 5,000.00 | 5,120.00 | 5,000.00 | 5,090.00 | 4,534.45 | 9,275 |
| 2024-01-17 | 5,030.00 | 5,120.00 | 5,030.00 | 5,060.00 | 4,507.72 | 40,893 |
| 2024-01-16 | 5,220.00 | 5,260.00 | 5,080.00 | 5,080.00 | 4,525.54 | 35,613 |
| 2024-01-15 | 5,260.00 | 5,260.00 | 5,220.00 | 5,220.00 | 4,650.26 | 11,044 |
| 2024-01-12 | 5,230.00 | 5,270.00 | 5,200.00 | 5,230.00 | 4,659.17 | 11,829 |
| 2024-01-11 | 5,240.00 | 5,300.00 | 5,210.00 | 5,230.00 | 4,659.17 | 13,332 |
| 2024-01-10 | 5,230.00 | 5,290.00 | 5,190.00 | 5,240.00 | 4,668.07 | 9,568 |
| 2024-01-09 | 5,220.00 | 5,250.00 | 5,200.00 | 5,240.00 | 4,668.07 | 20,891 |
| 2024-01-08 | 5,200.00 | 5,270.00 | 5,010.00 | 5,180.00 | 4,614.62 | 42,406 |
| 2024-01-05 | 5,210.00 | 5,270.00 | 5,210.00 | 5,240.00 | 4,668.07 | 13,535 |
| 2024-01-04 | 5,250.00 | 5,290.00 | 5,150.00 | 5,210.00 | 4,641.35 | 45,099 |
| 2024-01-03 | 5,350.00 | 5,350.00 | 5,250.00 | 5,310.00 | 4,730.43 | 30,422 |
| 2024-01-02 | 5,420.00 | 5,450.00 | 5,330.00 | 5,370.00 | 4,783.88 | 32,124 |
| 2023-12-28 | 5,400.00 | 5,430.00 | 5,360.00 | 5,420.00 | 4,828.43 | 20,093 |
| 2023-12-27 | 5,380.00 | 5,400.00 | 5,310.00 | 5,400.00 | 4,810.61 | 19,250 |
| 2023-12-26 | 5,320.00 | 5,440.00 | 5,300.00 | 5,330.00 | 4,614.62 | 32,927 |
| 2023-12-22 | 5,350.00 | 5,430.00 | 5,310.00 | 5,320.00 | 4,605.96 | 35,859 |
| 2023-12-21 | 5,390.00 | 5,420.00 | 5,350.00 | 5,360.00 | 4,640.60 | 26,200 |
| 2023-12-20 | 5,390.00 | 5,430.00 | 5,350.00 | 5,390.00 | 4,666.57 | 37,285 |
| 2023-12-19 | 5,350.00 | 5,420.00 | 5,350.00 | 5,400.00 | 4,675.23 | 23,868 |
| 2023-12-18 | 5,390.00 | 5,460.00 | 5,380.00 | 5,410.00 | 4,683.89 | 18,985 |
| 2023-12-15 | 5,350.00 | 5,450.00 | 5,350.00 | 5,420.00 | 4,692.54 | 40,913 |
| 2023-12-14 | 5,420.00 | 5,500.00 | 5,350.00 | 5,370.00 | 4,649.25 | 30,793 |
| 2023-12-13 | 5,340.00 | 5,460.00 | 5,310.00 | 5,380.00 | 4,657.91 | 29,100 |
| 2023-12-12 | 5,260.00 | 5,380.00 | 5,260.00 | 5,300.00 | 4,588.65 | 29,760 |
| 2023-12-11 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 4,588.65 | 16,505 |
| 2023-12-08 | 5,270.00 | 5,340.00 | 5,260.00 | 5,290.00 | 4,579.99 | 12,466 |
| 2023-12-07 | 5,250.00 | 5,350.00 | 5,250.00 | 5,270.00 | 4,562.68 | 28,130 |
| 2023-12-06 | 5,300.00 | 5,380.00 | 5,240.00 | 5,280.00 | 4,571.33 | 27,346 |
| 2023-12-05 | 5,330.00 | 5,360.00 | 5,290.00 | 5,300.00 | 4,588.65 | 20,801 |
| 2023-12-04 | 5,390.00 | 5,410.00 | 5,330.00 | 5,330.00 | 4,614.62 | 18,704 |
| 2023-12-01 | 5,350.00 | 5,410.00 | 5,330.00 | 5,390.00 | 4,666.57 | 15,135 |
| 2023-11-30 | 5,420.00 | 5,420.00 | 5,340.00 | 5,350.00 | 4,631.94 | 21,292 |
| 2023-11-29 | 5,360.00 | 5,420.00 | 5,360.00 | 5,380.00 | 4,657.91 | 19,455 |
| 2023-11-28 | 5,390.00 | 5,480.00 | 5,340.00 | 5,370.00 | 4,649.25 | 30,021 |
| 2023-11-27 | 5,470.00 | 5,480.00 | 5,400.00 | 5,400.00 | 4,675.23 | 13,497 |
| 2023-11-24 | 5,450.00 | 5,500.00 | 5,420.00 | 5,450.00 | 4,718.52 | 16,025 |
| 2023-11-23 | 5,540.00 | 5,600.00 | 5,450.00 | 5,450.00 | 4,718.52 | 29,286 |
| 2023-11-22 | 5,560.00 | 5,650.00 | 5,540.00 | 5,540.00 | 4,796.44 | 31,539 |
| 2023-11-21 | 5,800.00 | 5,830.00 | 5,560.00 | 5,600.00 | 4,848.38 | 168,897 |
| 2023-11-20 | 5,350.00 | 5,640.00 | 5,350.00 | 5,620.00 | 4,865.70 | 308,780 |
| 2023-11-17 | 5,360.00 | 5,400.00 | 5,320.00 | 5,350.00 | 4,631.94 | 12,593 |
| 2023-11-16 | 5,320.00 | 5,400.00 | 5,320.00 | 5,350.00 | 4,631.94 | 8,518 |
| 2023-11-15 | 5,400.00 | 5,400.00 | 5,320.00 | 5,320.00 | 4,605.96 | 13,753 |
| 2023-11-14 | 5,210.00 | 5,430.00 | 5,210.00 | 5,330.00 | 4,614.62 | 38,571 |
| 2023-11-13 | 5,340.00 | 5,380.00 | 5,230.00 | 5,240.00 | 4,536.70 | 12,591 |
| 2023-11-10 | 5,300.00 | 5,360.00 | 5,290.00 | 5,340.00 | 4,623.28 | 15,955 |
| 2023-11-09 | 5,350.00 | 5,420.00 | 5,310.00 | 5,380.00 | 4,657.91 | 12,863 |
| 2023-11-08 | 5,310.00 | 5,450.00 | 5,310.00 | 5,380.00 | 4,657.91 | 19,961 |
| 2023-11-07 | 5,410.00 | 5,410.00 | 5,260.00 | 5,340.00 | 4,623.28 | 26,424 |
| 2023-11-06 | 5,380.00 | 5,420.00 | 5,340.00 | 5,410.00 | 4,683.89 | 38,364 |
| 2023-11-03 | 5,220.00 | 5,660.00 | 5,170.00 | 5,330.00 | 4,614.62 | 211,550 |
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.