Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,760.00 | 6,880.00 | 6,740.00 | 6,820.00 | 5,750.87 | 40,351 |
| 2023-05-04 | 6,830.00 | 6,880.00 | 6,730.00 | 6,770.00 | 5,708.71 | 59,246 |
| 2023-05-03 | 6,700.00 | 6,880.00 | 6,700.00 | 6,830.00 | 5,759.30 | 23,514 |
| 2023-05-02 | 6,780.00 | 6,850.00 | 6,730.00 | 6,780.00 | 5,717.14 | 44,507 |
| 2023-04-28 | 6,900.00 | 7,000.00 | 6,660.00 | 6,780.00 | 5,717.14 | 112,079 |
| 2023-04-27 | 6,780.00 | 7,080.00 | 6,690.00 | 6,890.00 | 5,809.90 | 81,144 |
| 2023-04-26 | 6,700.00 | 7,350.00 | 6,610.00 | 6,780.00 | 5,717.14 | 543,659 |
| 2023-04-25 | 6,730.00 | 6,850.00 | 6,590.00 | 6,700.00 | 5,649.68 | 60,114 |
| 2023-04-24 | 7,000.00 | 7,000.00 | 6,630.00 | 6,700.00 | 5,649.68 | 89,903 |
| 2023-04-21 | 6,840.00 | 6,920.00 | 6,790.00 | 6,830.00 | 5,759.30 | 86,150 |
| 2023-04-20 | 7,010.00 | 7,030.00 | 6,880.00 | 6,900.00 | 5,818.33 | 110,014 |
| 2023-04-19 | 6,900.00 | 7,010.00 | 6,850.00 | 7,010.00 | 5,911.09 | 77,904 |
| 2023-04-18 | 6,850.00 | 6,960.00 | 6,780.00 | 6,900.00 | 5,818.33 | 105,430 |
| 2023-04-17 | 6,990.00 | 7,040.00 | 6,890.00 | 6,900.00 | 5,818.33 | 145,872 |
| 2023-04-14 | 7,300.00 | 7,320.00 | 6,670.00 | 7,050.00 | 5,944.82 | 371,103 |
| 2023-04-13 | 6,980.00 | 7,370.00 | 6,930.00 | 7,100.00 | 5,986.98 | 422,460 |
| 2023-04-12 | 6,960.00 | 7,050.00 | 6,870.00 | 7,030.00 | 5,927.95 | 105,502 |
| 2023-04-11 | 7,170.00 | 7,170.00 | 6,950.00 | 7,020.00 | 5,919.52 | 167,602 |
| 2023-04-10 | 6,850.00 | 7,180.00 | 6,700.00 | 7,140.00 | 6,020.71 | 317,886 |
| 2023-04-07 | 6,750.00 | 6,900.00 | 6,700.00 | 6,850.00 | 5,776.17 | 64,762 |
| 2023-04-06 | 6,890.00 | 6,940.00 | 6,760.00 | 6,790.00 | 5,725.58 | 84,910 |
| 2023-04-05 | 6,870.00 | 6,900.00 | 6,740.00 | 6,890.00 | 5,809.90 | 98,168 |
| 2023-04-04 | 6,790.00 | 6,870.00 | 6,780.00 | 6,870.00 | 5,793.03 | 127,474 |
| 2023-04-03 | 6,700.00 | 6,820.00 | 6,680.00 | 6,760.00 | 5,700.28 | 103,026 |
| 2023-03-31 | 6,720.00 | 6,780.00 | 6,650.00 | 6,690.00 | 5,641.25 | 101,388 |
| 2023-03-30 | 6,550.00 | 6,670.00 | 6,550.00 | 6,640.00 | 5,599.09 | 91,974 |
| 2023-03-29 | 6,450.00 | 6,680.00 | 6,410.00 | 6,600.00 | 5,565.36 | 99,421 |
| 2023-03-28 | 6,450.00 | 6,500.00 | 6,260.00 | 6,460.00 | 5,447.31 | 108,887 |
| 2023-03-27 | 6,740.00 | 6,740.00 | 6,380.00 | 6,400.00 | 5,396.71 | 215,705 |
| 2023-03-24 | 6,620.00 | 6,820.00 | 6,580.00 | 6,730.00 | 5,674.98 | 145,758 |
| 2023-03-23 | 6,420.00 | 6,710.00 | 6,410.00 | 6,620.00 | 5,582.22 | 154,434 |
| 2023-03-22 | 6,790.00 | 6,790.00 | 6,430.00 | 6,500.00 | 5,481.04 | 129,644 |
| 2023-03-21 | 6,800.00 | 6,950.00 | 6,630.00 | 6,700.00 | 5,649.68 | 150,687 |
| 2023-03-20 | 6,690.00 | 6,830.00 | 6,630.00 | 6,750.00 | 5,691.85 | 284,833 |
| 2023-03-17 | 6,500.00 | 6,670.00 | 6,450.00 | 6,630.00 | 5,590.66 | 202,212 |
| 2023-03-16 | 6,360.00 | 6,490.00 | 6,170.00 | 6,490.00 | 5,472.60 | 228,782 |
| 2023-03-15 | 6,450.00 | 6,570.00 | 6,310.00 | 6,360.00 | 5,362.98 | 751,191 |
| 2023-03-14 | 6,580.00 | 6,600.00 | 6,400.00 | 6,400.00 | 5,396.71 | 138,486 |
| 2023-03-13 | 6,350.00 | 6,590.00 | 6,280.00 | 6,580.00 | 5,548.50 | 112,253 |
| 2023-03-10 | 6,380.00 | 6,440.00 | 6,260.00 | 6,420.00 | 5,413.58 | 38,104 |
| 2023-03-09 | 6,410.00 | 6,540.00 | 6,360.00 | 6,450.00 | 5,438.87 | 48,484 |
| 2023-03-08 | 6,390.00 | 6,560.00 | 6,390.00 | 6,440.00 | 5,430.44 | 84,506 |
| 2023-03-07 | 6,440.00 | 6,570.00 | 6,440.00 | 6,500.00 | 5,481.04 | 75,874 |
| 2023-03-06 | 6,540.00 | 6,580.00 | 6,430.00 | 6,470.00 | 5,455.74 | 162,952 |
| 2023-03-03 | 6,450.00 | 6,550.00 | 6,380.00 | 6,440.00 | 5,430.44 | 158,328 |
| 2023-03-02 | 6,080.00 | 6,900.00 | 6,040.00 | 6,420.00 | 5,413.58 | 1,515,294 |
| 2023-02-28 | 5,960.00 | 6,100.00 | 5,960.00 | 6,080.00 | 5,126.88 | 37,785 |
| 2023-02-27 | 6,010.00 | 6,010.00 | 5,900.00 | 5,960.00 | 5,025.69 | 41,571 |
| 2023-02-24 | 6,090.00 | 6,090.00 | 5,970.00 | 6,010.00 | 5,067.85 | 37,830 |
| 2023-02-23 | 6,030.00 | 6,110.00 | 6,000.00 | 6,090.00 | 5,135.31 | 37,218 |
| 2023-02-22 | 6,010.00 | 6,080.00 | 5,950.00 | 6,030.00 | 5,084.72 | 53,498 |
| 2023-02-21 | 6,060.00 | 6,140.00 | 6,040.00 | 6,040.00 | 5,093.15 | 51,320 |
| 2023-02-20 | 6,010.00 | 6,140.00 | 5,900.00 | 6,060.00 | 5,110.01 | 144,221 |
| 2023-02-17 | 6,120.00 | 6,230.00 | 6,030.00 | 6,060.00 | 5,110.01 | 118,825 |
| 2023-02-16 | 6,460.00 | 6,500.00 | 6,240.00 | 6,290.00 | 5,303.96 | 102,904 |
| 2023-02-15 | 6,390.00 | 6,510.00 | 6,370.00 | 6,510.00 | 5,489.47 | 118,861 |
| 2023-02-14 | 6,340.00 | 6,430.00 | 6,340.00 | 6,390.00 | 5,388.28 | 53,915 |
| 2023-02-13 | 6,130.00 | 6,370.00 | 6,130.00 | 6,330.00 | 5,337.69 | 70,048 |
| 2023-02-10 | 6,230.00 | 6,250.00 | 6,090.00 | 6,180.00 | 5,211.20 | 40,678 |
| 2023-02-09 | 6,270.00 | 6,270.00 | 6,180.00 | 6,230.00 | 5,253.36 | 30,563 |
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.