Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,800.00 | 5,860.00 | 5,760.00 | 5,800.00 | 4,890.77 | 30,976 |
| 2023-08-01 | 5,880.00 | 5,940.00 | 5,820.00 | 5,830.00 | 4,916.07 | 13,116 |
| 2023-07-31 | 5,830.00 | 5,970.00 | 5,800.00 | 5,810.00 | 4,899.20 | 24,904 |
| 2023-07-28 | 5,600.00 | 6,070.00 | 5,600.00 | 5,820.00 | 4,907.64 | 58,066 |
| 2023-07-27 | 5,540.00 | 5,680.00 | 5,540.00 | 5,620.00 | 4,738.99 | 46,814 |
| 2023-07-26 | 5,790.00 | 5,800.00 | 5,430.00 | 5,540.00 | 4,671.53 | 255,920 |
| 2023-07-25 | 5,940.00 | 5,960.00 | 5,780.00 | 5,800.00 | 4,890.77 | 68,838 |
| 2023-07-24 | 6,030.00 | 6,150.00 | 5,800.00 | 5,900.00 | 4,975.09 | 90,565 |
| 2023-07-21 | 6,110.00 | 6,240.00 | 6,030.00 | 6,030.00 | 5,084.72 | 65,921 |
| 2023-07-20 | 6,080.00 | 6,370.00 | 6,040.00 | 6,180.00 | 5,211.20 | 29,713 |
| 2023-07-19 | 6,190.00 | 6,290.00 | 6,070.00 | 6,080.00 | 5,126.88 | 52,632 |
| 2023-07-18 | 6,240.00 | 6,310.00 | 6,150.00 | 6,190.00 | 5,219.63 | 29,008 |
| 2023-07-17 | 6,190.00 | 6,300.00 | 6,120.00 | 6,240.00 | 5,261.80 | 14,269 |
| 2023-07-14 | 6,320.00 | 6,320.00 | 6,160.00 | 6,170.00 | 5,202.77 | 29,702 |
| 2023-07-13 | 6,230.00 | 6,350.00 | 6,210.00 | 6,250.00 | 5,270.23 | 28,748 |
| 2023-07-12 | 6,280.00 | 6,320.00 | 6,200.00 | 6,250.00 | 5,270.23 | 23,902 |
| 2023-07-11 | 6,240.00 | 6,360.00 | 6,170.00 | 6,240.00 | 5,261.80 | 40,947 |
| 2023-07-10 | 6,170.00 | 6,500.00 | 6,080.00 | 6,220.00 | 5,244.93 | 33,812 |
| 2023-07-07 | 6,180.00 | 6,300.00 | 6,120.00 | 6,160.00 | 5,194.34 | 37,765 |
| 2023-07-06 | 6,390.00 | 6,430.00 | 6,170.00 | 6,180.00 | 5,211.20 | 93,865 |
| 2023-07-05 | 6,490.00 | 6,550.00 | 6,390.00 | 6,390.00 | 5,388.28 | 31,831 |
| 2023-07-04 | 6,550.00 | 6,600.00 | 6,470.00 | 6,500.00 | 5,481.04 | 40,664 |
| 2023-07-03 | 6,420.00 | 6,550.00 | 6,420.00 | 6,510.00 | 5,489.47 | 42,474 |
| 2023-06-30 | 6,430.00 | 6,600.00 | 6,400.00 | 6,450.00 | 5,438.87 | 21,082 |
| 2023-06-29 | 6,510.00 | 6,560.00 | 6,420.00 | 6,430.00 | 5,422.01 | 36,580 |
| 2023-06-28 | 6,460.00 | 6,550.00 | 6,420.00 | 6,510.00 | 5,489.47 | 28,889 |
| 2023-06-27 | 6,550.00 | 6,570.00 | 6,460.00 | 6,470.00 | 5,455.74 | 31,470 |
| 2023-06-26 | 6,560.00 | 6,570.00 | 6,440.00 | 6,500.00 | 5,481.04 | 42,599 |
| 2023-06-23 | 6,460.00 | 6,550.00 | 6,380.00 | 6,470.00 | 5,455.74 | 46,279 |
| 2023-06-22 | 6,530.00 | 6,570.00 | 6,430.00 | 6,440.00 | 5,430.44 | 50,769 |
| 2023-06-21 | 6,510.00 | 6,600.00 | 6,450.00 | 6,530.00 | 5,506.33 | 59,986 |
| 2023-06-20 | 6,420.00 | 7,060.00 | 6,420.00 | 6,500.00 | 5,481.04 | 423,541 |
| 2023-06-19 | 6,360.00 | 6,410.00 | 6,310.00 | 6,410.00 | 5,405.15 | 19,127 |
| 2023-06-16 | 6,320.00 | 6,380.00 | 6,290.00 | 6,360.00 | 5,362.98 | 19,381 |
| 2023-06-15 | 6,340.00 | 6,400.00 | 6,290.00 | 6,320.00 | 5,329.25 | 41,564 |
| 2023-06-14 | 6,430.00 | 6,560.00 | 6,290.00 | 6,340.00 | 5,346.12 | 94,206 |
| 2023-06-13 | 6,470.00 | 6,600.00 | 6,420.00 | 6,440.00 | 5,430.44 | 33,117 |
| 2023-06-12 | 6,510.00 | 6,510.00 | 6,420.00 | 6,450.00 | 5,438.87 | 29,949 |
| 2023-06-09 | 6,450.00 | 6,550.00 | 6,450.00 | 6,500.00 | 5,481.04 | 15,896 |
| 2023-06-08 | 6,450.00 | 6,580.00 | 6,450.00 | 6,450.00 | 5,438.87 | 46,315 |
| 2023-06-07 | 6,560.00 | 6,730.00 | 6,500.00 | 6,500.00 | 5,481.04 | 36,369 |
| 2023-06-05 | 6,550.00 | 6,590.00 | 6,520.00 | 6,580.00 | 5,548.50 | 24,580 |
| 2023-06-02 | 6,650.00 | 6,650.00 | 6,550.00 | 6,560.00 | 5,531.63 | 24,371 |
| 2023-06-01 | 6,500.00 | 6,620.00 | 6,480.00 | 6,600.00 | 5,565.36 | 42,763 |
| 2023-05-31 | 6,420.00 | 6,630.00 | 6,420.00 | 6,500.00 | 5,481.04 | 40,792 |
| 2023-05-30 | 6,600.00 | 6,600.00 | 6,470.00 | 6,480.00 | 5,464.17 | 53,425 |
| 2023-05-26 | 6,740.00 | 6,800.00 | 6,490.00 | 6,560.00 | 5,531.63 | 98,651 |
| 2023-05-25 | 6,840.00 | 6,850.00 | 6,690.00 | 6,710.00 | 5,658.12 | 22,148 |
| 2023-05-24 | 6,830.00 | 6,850.00 | 6,710.00 | 6,770.00 | 5,708.71 | 40,928 |
| 2023-05-23 | 6,900.00 | 6,900.00 | 6,790.00 | 6,790.00 | 5,725.58 | 40,846 |
| 2023-05-22 | 6,720.00 | 6,900.00 | 6,660.00 | 6,880.00 | 5,801.47 | 77,522 |
| 2023-05-19 | 6,760.00 | 6,790.00 | 6,590.00 | 6,720.00 | 5,666.55 | 132,780 |
| 2023-05-18 | 6,790.00 | 6,880.00 | 6,730.00 | 6,760.00 | 5,700.28 | 35,802 |
| 2023-05-17 | 6,750.00 | 6,860.00 | 6,750.00 | 6,800.00 | 5,734.01 | 28,940 |
| 2023-05-16 | 6,800.00 | 6,860.00 | 6,700.00 | 6,800.00 | 5,734.01 | 48,207 |
| 2023-05-15 | 6,780.00 | 6,840.00 | 6,750.00 | 6,780.00 | 5,717.14 | 41,283 |
| 2023-05-12 | 6,780.00 | 6,870.00 | 6,730.00 | 6,840.00 | 5,767.74 | 35,543 |
| 2023-05-11 | 6,760.00 | 6,900.00 | 6,760.00 | 6,820.00 | 5,750.87 | 53,587 |
| 2023-05-10 | 6,820.00 | 6,900.00 | 6,770.00 | 6,800.00 | 5,734.01 | 48,986 |
| 2023-05-09 | 6,740.00 | 6,890.00 | 6,730.00 | 6,850.00 | 5,776.17 | 48,552 |
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.