Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,340.00 | 6,340.00 | 6,210.00 | 6,260.00 | 5,143.77 | 63,704 |
| 2022-11-10 | 6,120.00 | 6,260.00 | 6,110.00 | 6,170.00 | 5,069.82 | 49,136 |
| 2022-11-09 | 6,170.00 | 6,210.00 | 6,090.00 | 6,150.00 | 5,053.38 | 68,603 |
| 2022-11-08 | 6,050.00 | 6,210.00 | 6,050.00 | 6,170.00 | 5,069.82 | 77,826 |
| 2022-11-07 | 6,110.00 | 6,110.00 | 6,010.00 | 6,080.00 | 4,995.87 | 37,544 |
| 2022-11-04 | 6,020.00 | 6,070.00 | 5,970.00 | 6,040.00 | 4,963.00 | 53,604 |
| 2022-11-03 | 6,020.00 | 6,060.00 | 5,910.00 | 6,030.00 | 4,954.78 | 39,791 |
| 2022-11-02 | 5,990.00 | 6,080.00 | 5,960.00 | 6,000.00 | 4,930.13 | 34,342 |
| 2022-11-01 | 5,860.00 | 6,060.00 | 5,850.00 | 5,990.00 | 4,921.91 | 47,765 |
| 2022-10-31 | 5,920.00 | 6,020.00 | 5,840.00 | 5,860.00 | 4,815.10 | 58,792 |
| 2022-10-28 | 5,960.00 | 6,050.00 | 5,920.00 | 5,950.00 | 4,889.05 | 67,784 |
| 2022-10-27 | 5,950.00 | 6,080.00 | 5,950.00 | 6,000.00 | 4,930.13 | 75,664 |
| 2022-10-26 | 6,090.00 | 6,140.00 | 5,930.00 | 6,000.00 | 4,930.13 | 183,565 |
| 2022-10-25 | 6,030.00 | 6,090.00 | 5,900.00 | 6,090.00 | 5,004.08 | 168,382 |
| 2022-10-24 | 5,730.00 | 6,430.00 | 5,720.00 | 6,000.00 | 4,930.13 | 1,511,841 |
| 2022-10-21 | 5,540.00 | 6,860.00 | 5,500.00 | 5,690.00 | 4,675.41 | 2,661,780 |
| 2022-10-20 | 5,690.00 | 5,740.00 | 5,500.00 | 5,530.00 | 4,543.94 | 34,389 |
| 2022-10-19 | 5,630.00 | 5,750.00 | 5,550.00 | 5,600.00 | 4,601.46 | 26,761 |
| 2022-10-18 | 5,590.00 | 5,730.00 | 5,550.00 | 5,630.00 | 4,626.11 | 35,074 |
| 2022-10-17 | 5,400.00 | 5,530.00 | 5,010.00 | 5,530.00 | 4,543.94 | 80,225 |
| 2022-10-14 | 5,410.00 | 5,480.00 | 5,390.00 | 5,450.00 | 4,478.20 | 22,822 |
| 2022-10-13 | 5,350.00 | 5,490.00 | 5,270.00 | 5,320.00 | 4,371.38 | 47,680 |
| 2022-10-12 | 5,380.00 | 5,500.00 | 5,310.00 | 5,400.00 | 4,437.12 | 22,754 |
| 2022-10-11 | 5,310.00 | 5,930.00 | 5,230.00 | 5,380.00 | 4,420.68 | 139,710 |
| 2022-10-07 | 5,610.00 | 5,610.00 | 5,460.00 | 5,460.00 | 4,486.42 | 20,742 |
| 2022-10-06 | 5,460.00 | 5,570.00 | 5,440.00 | 5,510.00 | 4,527.50 | 36,766 |
| 2022-10-05 | 5,580.00 | 5,580.00 | 5,380.00 | 5,450.00 | 4,478.20 | 34,854 |
| 2022-10-04 | 5,320.00 | 5,530.00 | 5,090.00 | 5,430.00 | 4,461.77 | 41,906 |
| 2022-09-30 | 5,160.00 | 5,350.00 | 5,100.00 | 5,270.00 | 4,330.30 | 74,850 |
| 2022-09-29 | 5,320.00 | 5,520.00 | 5,290.00 | 5,290.00 | 4,346.73 | 75,326 |
| 2022-09-28 | 5,420.00 | 5,610.00 | 5,280.00 | 5,300.00 | 4,354.95 | 114,148 |
| 2022-09-27 | 5,360.00 | 5,610.00 | 5,360.00 | 5,550.00 | 4,560.37 | 83,684 |
| 2022-09-26 | 5,830.00 | 5,830.00 | 5,430.00 | 5,550.00 | 4,560.37 | 90,582 |
| 2022-09-23 | 5,960.00 | 6,090.00 | 5,780.00 | 5,780.00 | 4,749.36 | 62,286 |
| 2022-09-22 | 6,000.00 | 6,050.00 | 5,750.00 | 5,990.00 | 4,921.91 | 77,978 |
| 2022-09-21 | 6,020.00 | 6,100.00 | 6,000.00 | 6,000.00 | 4,930.13 | 26,676 |
| 2022-09-20 | 6,050.00 | 6,200.00 | 6,000.00 | 6,050.00 | 4,971.22 | 62,038 |
| 2022-09-19 | 6,210.00 | 6,270.00 | 6,050.00 | 6,050.00 | 4,971.22 | 66,365 |
| 2022-09-16 | 6,280.00 | 6,360.00 | 6,190.00 | 6,280.00 | 5,160.20 | 33,576 |
| 2022-09-15 | 6,290.00 | 6,420.00 | 6,290.00 | 6,340.00 | 5,209.51 | 20,501 |
| 2022-09-14 | 6,110.00 | 6,340.00 | 6,110.00 | 6,280.00 | 5,160.20 | 33,730 |
| 2022-09-13 | 6,300.00 | 6,370.00 | 6,210.00 | 6,310.00 | 5,184.86 | 29,969 |
| 2022-09-08 | 6,190.00 | 6,270.00 | 6,150.00 | 6,170.00 | 5,069.82 | 41,783 |
| 2022-09-07 | 6,300.00 | 6,420.00 | 6,120.00 | 6,190.00 | 5,086.25 | 94,371 |
| 2022-09-06 | 6,380.00 | 6,550.00 | 6,300.00 | 6,350.00 | 5,217.72 | 64,127 |
| 2022-09-05 | 6,550.00 | 6,700.00 | 6,440.00 | 6,440.00 | 5,291.67 | 85,696 |
| 2022-09-02 | 6,530.00 | 6,670.00 | 6,440.00 | 6,550.00 | 5,382.06 | 74,604 |
| 2022-09-01 | 6,780.00 | 6,780.00 | 6,500.00 | 6,500.00 | 5,340.98 | 90,761 |
| 2022-08-31 | 6,520.00 | 6,880.00 | 6,480.00 | 6,760.00 | 5,554.62 | 139,625 |
| 2022-08-30 | 6,480.00 | 6,660.00 | 6,450.00 | 6,520.00 | 5,357.41 | 72,881 |
| 2022-08-29 | 6,510.00 | 6,600.00 | 6,350.00 | 6,470.00 | 5,316.33 | 68,697 |
| 2022-08-26 | 6,630.00 | 6,800.00 | 6,630.00 | 6,670.00 | 5,480.66 | 90,791 |
| 2022-08-25 | 6,530.00 | 6,730.00 | 6,530.00 | 6,610.00 | 5,431.36 | 76,419 |
| 2022-08-24 | 6,540.00 | 6,660.00 | 6,470.00 | 6,560.00 | 5,390.28 | 98,273 |
| 2022-08-23 | 6,460.00 | 6,600.00 | 6,430.00 | 6,460.00 | 5,308.11 | 105,656 |
| 2022-08-22 | 6,760.00 | 6,770.00 | 6,480.00 | 6,560.00 | 5,390.28 | 102,622 |
| 2022-08-19 | 7,060.00 | 7,060.00 | 6,820.00 | 6,850.00 | 5,628.57 | 106,191 |
| 2022-08-18 | 6,850.00 | 7,280.00 | 6,780.00 | 7,000.00 | 5,751.82 | 279,579 |
| 2022-08-17 | 7,080.00 | 7,090.00 | 6,840.00 | 6,850.00 | 5,628.57 | 185,780 |
| 2022-08-16 | 7,120.00 | 7,200.00 | 7,040.00 | 7,060.00 | 5,801.12 | 138,218 |
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.