Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,300.00 | 6,300.00 | 6,190.00 | 6,270.00 | 5,287.09 | 53,263 |
| 2023-02-07 | 6,180.00 | 6,290.00 | 6,180.00 | 6,220.00 | 5,244.93 | 25,374 |
| 2023-02-06 | 6,320.00 | 6,320.00 | 6,180.00 | 6,220.00 | 5,244.93 | 40,894 |
| 2023-02-03 | 6,340.00 | 6,390.00 | 6,280.00 | 6,320.00 | 5,329.25 | 28,599 |
| 2023-02-02 | 6,390.00 | 6,400.00 | 6,290.00 | 6,340.00 | 5,346.12 | 66,331 |
| 2023-02-01 | 6,230.00 | 6,450.00 | 6,210.00 | 6,290.00 | 5,303.96 | 94,511 |
| 2023-01-31 | 6,170.00 | 6,290.00 | 6,170.00 | 6,230.00 | 5,253.36 | 50,755 |
| 2023-01-30 | 6,220.00 | 6,290.00 | 6,210.00 | 6,250.00 | 5,270.23 | 42,859 |
| 2023-01-27 | 6,270.00 | 6,360.00 | 6,210.00 | 6,210.00 | 5,236.50 | 49,628 |
| 2023-01-26 | 6,110.00 | 6,260.00 | 6,110.00 | 6,210.00 | 5,236.50 | 34,859 |
| 2023-01-25 | 6,080.00 | 6,280.00 | 6,080.00 | 6,150.00 | 5,185.90 | 148,575 |
| 2023-01-20 | 6,080.00 | 6,200.00 | 6,020.00 | 6,080.00 | 5,126.88 | 18,503 |
| 2023-01-19 | 5,980.00 | 6,080.00 | 5,950.00 | 6,030.00 | 5,084.72 | 13,375 |
| 2023-01-18 | 6,100.00 | 6,150.00 | 6,000.00 | 6,030.00 | 5,084.72 | 33,709 |
| 2023-01-17 | 6,150.00 | 6,210.00 | 6,080.00 | 6,100.00 | 5,143.74 | 19,716 |
| 2023-01-16 | 6,100.00 | 6,170.00 | 6,050.00 | 6,160.00 | 5,194.34 | 33,868 |
| 2023-01-13 | 5,920.00 | 6,090.00 | 5,920.00 | 6,090.00 | 5,135.31 | 35,749 |
| 2023-01-12 | 5,970.00 | 6,070.00 | 5,890.00 | 5,920.00 | 4,991.96 | 25,268 |
| 2023-01-11 | 5,970.00 | 5,980.00 | 5,900.00 | 5,970.00 | 5,034.12 | 26,294 |
| 2023-01-10 | 5,930.00 | 6,030.00 | 5,880.00 | 5,920.00 | 4,991.96 | 28,795 |
| 2023-01-09 | 5,840.00 | 5,960.00 | 5,840.00 | 5,930.00 | 5,000.39 | 28,824 |
| 2023-01-06 | 5,800.00 | 5,940.00 | 5,750.00 | 5,830.00 | 4,916.07 | 25,815 |
| 2023-01-05 | 5,920.00 | 5,920.00 | 5,750.00 | 5,810.00 | 4,899.20 | 35,358 |
| 2023-01-04 | 5,360.00 | 5,920.00 | 5,360.00 | 5,860.00 | 4,941.37 | 202,616 |
| 2023-01-03 | 5,430.00 | 5,500.00 | 5,330.00 | 5,400.00 | 4,553.48 | 80,510 |
| 2023-01-02 | 5,660.00 | 5,740.00 | 5,370.00 | 5,470.00 | 4,612.50 | 154,811 |
| 2022-12-29 | 5,780.00 | 5,900.00 | 5,610.00 | 5,680.00 | 4,789.58 | 33,055 |
| 2022-12-28 | 5,850.00 | 5,850.00 | 5,710.00 | 5,780.00 | 4,873.91 | 30,465 |
| 2022-12-27 | 5,800.00 | 5,960.00 | 5,800.00 | 5,870.00 | 4,823.31 | 32,977 |
| 2022-12-26 | 5,810.00 | 5,890.00 | 5,700.00 | 5,810.00 | 4,774.01 | 89,729 |
| 2022-12-23 | 5,940.00 | 5,990.00 | 5,810.00 | 5,810.00 | 4,774.01 | 53,502 |
| 2022-12-22 | 6,040.00 | 6,050.00 | 5,910.00 | 5,990.00 | 4,921.91 | 33,569 |
| 2022-12-21 | 5,990.00 | 6,090.00 | 5,940.00 | 5,980.00 | 4,913.70 | 51,894 |
| 2022-12-20 | 6,180.00 | 6,250.00 | 6,020.00 | 6,030.00 | 4,954.78 | 96,222 |
| 2022-12-19 | 6,150.00 | 6,220.00 | 6,120.00 | 6,180.00 | 5,078.04 | 49,440 |
| 2022-12-16 | 6,120.00 | 6,270.00 | 6,120.00 | 6,200.00 | 5,094.47 | 23,193 |
| 2022-12-15 | 6,300.00 | 6,340.00 | 6,270.00 | 6,280.00 | 5,160.20 | 23,499 |
| 2022-12-14 | 6,350.00 | 6,380.00 | 6,280.00 | 6,340.00 | 5,209.51 | 19,043 |
| 2022-12-13 | 6,270.00 | 6,440.00 | 6,240.00 | 6,320.00 | 5,193.07 | 31,022 |
| 2022-12-12 | 6,350.00 | 6,390.00 | 6,060.00 | 6,250.00 | 5,135.55 | 31,143 |
| 2022-12-09 | 6,380.00 | 6,450.00 | 6,140.00 | 6,340.00 | 5,209.51 | 94,335 |
| 2022-12-08 | 6,530.00 | 6,600.00 | 6,330.00 | 6,380.00 | 5,242.37 | 99,131 |
| 2022-12-07 | 6,640.00 | 6,640.00 | 6,530.00 | 6,530.00 | 5,365.63 | 53,717 |
| 2022-12-06 | 6,630.00 | 6,720.00 | 6,530.00 | 6,630.00 | 5,447.80 | 85,899 |
| 2022-12-05 | 6,750.00 | 6,750.00 | 6,550.00 | 6,630.00 | 5,447.80 | 56,907 |
| 2022-12-02 | 6,710.00 | 6,770.00 | 6,590.00 | 6,630.00 | 5,447.80 | 74,345 |
| 2022-12-01 | 6,710.00 | 6,850.00 | 6,690.00 | 6,770.00 | 5,562.83 | 128,612 |
| 2022-11-30 | 6,620.00 | 6,810.00 | 6,560.00 | 6,690.00 | 5,497.10 | 135,321 |
| 2022-11-29 | 6,530.00 | 6,890.00 | 6,460.00 | 6,620.00 | 5,439.58 | 109,518 |
| 2022-11-28 | 6,600.00 | 6,940.00 | 6,450.00 | 6,620.00 | 5,439.58 | 614,029 |
| 2022-11-25 | 6,560.00 | 6,650.00 | 6,510.00 | 6,600.00 | 5,423.14 | 67,907 |
| 2022-11-24 | 6,600.00 | 6,660.00 | 6,560.00 | 6,590.00 | 5,414.93 | 71,265 |
| 2022-11-23 | 6,460.00 | 6,950.00 | 6,460.00 | 6,600.00 | 5,423.14 | 617,190 |
| 2022-11-22 | 6,430.00 | 6,540.00 | 6,380.00 | 6,440.00 | 5,291.67 | 90,471 |
| 2022-11-21 | 6,640.00 | 6,790.00 | 6,500.00 | 6,520.00 | 5,357.41 | 234,554 |
| 2022-11-18 | 6,570.00 | 6,840.00 | 6,530.00 | 6,700.00 | 5,505.31 | 288,355 |
| 2022-11-17 | 6,380.00 | 6,660.00 | 6,350.00 | 6,570.00 | 5,398.49 | 206,552 |
| 2022-11-16 | 6,420.00 | 6,470.00 | 6,340.00 | 6,410.00 | 5,267.02 | 52,764 |
| 2022-11-15 | 6,290.00 | 6,480.00 | 6,290.00 | 6,400.00 | 5,258.81 | 58,467 |
| 2022-11-14 | 6,450.00 | 6,450.00 | 6,300.00 | 6,380.00 | 5,242.37 | 101,152 |
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.