Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,110.00 | 5,250.00 | 5,110.00 | 5,240.00 | 4,536.70 | 21,433 |
| 2023-11-01 | 5,030.00 | 5,110.00 | 5,030.00 | 5,100.00 | 4,415.49 | 13,888 |
| 2023-10-31 | 5,140.00 | 5,250.00 | 5,030.00 | 5,060.00 | 4,380.86 | 24,178 |
| 2023-10-30 | 5,060.00 | 5,180.00 | 5,040.00 | 5,160.00 | 4,467.44 | 14,979 |
| 2023-10-27 | 5,040.00 | 5,170.00 | 4,995.00 | 5,060.00 | 4,380.86 | 24,188 |
| 2023-10-26 | 5,190.00 | 5,190.00 | 4,995.00 | 5,010.00 | 4,337.57 | 53,151 |
| 2023-10-25 | 5,190.00 | 5,260.00 | 5,150.00 | 5,190.00 | 4,493.41 | 21,138 |
| 2023-10-24 | 5,190.00 | 5,210.00 | 5,010.00 | 5,150.00 | 4,458.78 | 38,320 |
| 2023-10-23 | 5,010.00 | 5,210.00 | 5,010.00 | 5,110.00 | 4,424.15 | 66,946 |
| 2023-10-20 | 5,010.00 | 5,230.00 | 5,010.00 | 5,070.00 | 4,389.52 | 95,455 |
| 2023-10-19 | 5,390.00 | 5,420.00 | 5,200.00 | 5,200.00 | 4,502.07 | 78,743 |
| 2023-10-18 | 5,350.00 | 5,490.00 | 5,350.00 | 5,380.00 | 4,657.91 | 27,919 |
| 2023-10-17 | 5,390.00 | 5,460.00 | 5,370.00 | 5,380.00 | 4,657.91 | 33,750 |
| 2023-10-16 | 5,460.00 | 5,500.00 | 5,270.00 | 5,390.00 | 4,666.57 | 80,252 |
| 2023-10-13 | 5,370.00 | 5,580.00 | 5,370.00 | 5,460.00 | 4,727.17 | 52,905 |
| 2023-10-12 | 5,390.00 | 5,540.00 | 5,330.00 | 5,330.00 | 4,614.62 | 61,721 |
| 2023-10-11 | 5,250.00 | 5,470.00 | 5,200.00 | 5,420.00 | 4,692.54 | 35,514 |
| 2023-10-10 | 5,390.00 | 5,390.00 | 5,210.00 | 5,240.00 | 4,536.70 | 37,533 |
| 2023-10-06 | 5,270.00 | 5,390.00 | 5,270.00 | 5,350.00 | 4,631.94 | 15,122 |
| 2023-10-05 | 5,250.00 | 5,380.00 | 5,250.00 | 5,270.00 | 4,562.68 | 37,291 |
| 2023-10-04 | 5,390.00 | 5,520.00 | 5,280.00 | 5,290.00 | 4,579.99 | 182,062 |
| 2023-09-27 | 5,380.00 | 5,640.00 | 5,380.00 | 5,530.00 | 4,787.78 | 30,015 |
| 2023-09-26 | 5,760.00 | 5,920.00 | 5,420.00 | 5,430.00 | 4,701.20 | 238,890 |
| 2023-09-25 | 5,770.00 | 5,850.00 | 5,740.00 | 5,760.00 | 4,857.04 | 21,052 |
| 2023-09-22 | 5,800.00 | 5,800.00 | 5,690.00 | 5,750.00 | 4,848.61 | 33,717 |
| 2023-09-21 | 5,810.00 | 5,930.00 | 5,770.00 | 5,800.00 | 4,890.77 | 53,181 |
| 2023-09-20 | 5,940.00 | 5,980.00 | 5,860.00 | 5,860.00 | 4,941.37 | 46,420 |
| 2023-09-19 | 6,020.00 | 6,020.00 | 5,920.00 | 5,940.00 | 5,008.82 | 29,132 |
| 2023-09-18 | 6,030.00 | 6,080.00 | 5,930.00 | 5,970.00 | 5,034.12 | 33,556 |
| 2023-09-15 | 5,990.00 | 6,040.00 | 5,980.00 | 6,010.00 | 5,067.85 | 23,723 |
| 2023-09-14 | 6,050.00 | 6,090.00 | 6,000.00 | 6,000.00 | 5,059.42 | 10,840 |
| 2023-09-13 | 6,080.00 | 6,090.00 | 5,980.00 | 6,050.00 | 5,101.58 | 28,740 |
| 2023-09-12 | 6,080.00 | 6,120.00 | 6,010.00 | 6,040.00 | 5,093.15 | 25,963 |
| 2023-09-11 | 6,080.00 | 6,150.00 | 6,020.00 | 6,020.00 | 5,076.28 | 22,959 |
| 2023-09-08 | 6,050.00 | 6,100.00 | 6,030.00 | 6,080.00 | 5,126.88 | 19,666 |
| 2023-09-07 | 6,040.00 | 6,190.00 | 5,990.00 | 6,050.00 | 5,101.58 | 29,580 |
| 2023-09-06 | 6,060.00 | 6,180.00 | 5,910.00 | 6,070.00 | 5,118.44 | 24,191 |
| 2023-09-05 | 6,000.00 | 6,150.00 | 6,000.00 | 6,060.00 | 5,110.01 | 28,549 |
| 2023-09-04 | 6,070.00 | 6,160.00 | 6,050.00 | 6,070.00 | 5,118.44 | 12,964 |
| 2023-09-01 | 6,100.00 | 6,260.00 | 6,100.00 | 6,100.00 | 5,143.74 | 18,021 |
| 2023-08-31 | 6,220.00 | 6,240.00 | 6,100.00 | 6,130.00 | 5,169.04 | 32,138 |
| 2023-08-30 | 6,100.00 | 6,200.00 | 6,100.00 | 6,190.00 | 5,219.63 | 32,293 |
| 2023-08-29 | 6,110.00 | 6,220.00 | 6,100.00 | 6,120.00 | 5,160.61 | 37,891 |
| 2023-08-28 | 6,100.00 | 6,160.00 | 6,040.00 | 6,110.00 | 5,152.17 | 32,793 |
| 2023-08-25 | 6,140.00 | 6,230.00 | 6,100.00 | 6,100.00 | 5,143.74 | 44,376 |
| 2023-08-24 | 6,050.00 | 6,230.00 | 6,050.00 | 6,140.00 | 5,177.47 | 122,272 |
| 2023-08-23 | 5,940.00 | 6,090.00 | 5,940.00 | 6,010.00 | 5,067.85 | 34,470 |
| 2023-08-22 | 6,000.00 | 6,030.00 | 5,940.00 | 5,980.00 | 5,042.55 | 39,753 |
| 2023-08-21 | 6,110.00 | 6,110.00 | 5,980.00 | 6,000.00 | 5,059.42 | 28,047 |
| 2023-08-18 | 6,040.00 | 6,070.00 | 5,880.00 | 6,040.00 | 5,093.15 | 41,547 |
| 2023-08-17 | 6,170.00 | 6,200.00 | 5,940.00 | 5,970.00 | 5,034.12 | 63,329 |
| 2023-08-16 | 6,010.00 | 6,160.00 | 6,010.00 | 6,090.00 | 5,135.31 | 47,301 |
| 2023-08-14 | 6,000.00 | 6,270.00 | 5,950.00 | 6,100.00 | 5,143.74 | 113,331 |
| 2023-08-11 | 6,060.00 | 6,130.00 | 6,000.00 | 6,000.00 | 5,059.42 | 46,491 |
| 2023-08-10 | 6,070.00 | 6,140.00 | 5,980.00 | 6,060.00 | 5,110.01 | 79,471 |
| 2023-08-09 | 5,950.00 | 6,900.00 | 5,880.00 | 6,100.00 | 5,143.74 | 1,368,601 |
| 2023-08-08 | 5,840.00 | 6,120.00 | 5,840.00 | 5,970.00 | 5,034.12 | 67,693 |
| 2023-08-07 | 5,710.00 | 5,950.00 | 5,700.00 | 5,910.00 | 4,983.53 | 33,068 |
| 2023-08-04 | 5,700.00 | 5,790.00 | 5,640.00 | 5,750.00 | 4,848.61 | 29,853 |
| 2023-08-03 | 5,750.00 | 5,800.00 | 5,660.00 | 5,700.00 | 4,806.45 | 40,675 |
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.