Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,080.00 | 7,080.00 | 7,000.00 | 7,040.00 | 5,784.69 | 123,493 |
| 2022-08-11 | 7,090.00 | 7,120.00 | 6,990.00 | 7,030.00 | 5,776.47 | 152,119 |
| 2022-08-10 | 7,050.00 | 7,130.00 | 6,990.00 | 7,000.00 | 5,751.82 | 259,147 |
| 2022-08-09 | 6,840.00 | 7,130.00 | 6,800.00 | 7,130.00 | 5,858.64 | 800,163 |
| 2022-08-08 | 6,690.00 | 6,920.00 | 6,660.00 | 6,760.00 | 5,554.62 | 289,922 |
| 2022-08-05 | 6,790.00 | 6,890.00 | 6,590.00 | 6,640.00 | 5,456.01 | 477,721 |
| 2022-08-04 | 6,870.00 | 7,200.00 | 6,820.00 | 6,820.00 | 5,603.92 | 1,244,800 |
| 2022-08-03 | 6,470.00 | 7,820.00 | 6,410.00 | 6,930.00 | 5,694.30 | 8,179,732 |
| 2022-08-02 | 6,550.00 | 6,550.00 | 6,460.00 | 6,530.00 | 5,365.63 | 86,758 |
| 2022-08-01 | 6,450.00 | 6,570.00 | 6,280.00 | 6,500.00 | 5,340.98 | 129,223 |
| 2022-07-29 | 6,550.00 | 6,550.00 | 6,420.00 | 6,450.00 | 5,299.89 | 104,680 |
| 2022-07-28 | 6,410.00 | 6,570.00 | 6,370.00 | 6,460.00 | 5,308.11 | 211,050 |
| 2022-07-27 | 6,440.00 | 6,540.00 | 6,300.00 | 6,340.00 | 5,209.51 | 225,085 |
| 2022-07-26 | 6,210.00 | 6,600.00 | 6,210.00 | 6,330.00 | 5,201.29 | 352,356 |
| 2022-07-25 | 6,220.00 | 6,250.00 | 6,150.00 | 6,250.00 | 5,135.55 | 69,181 |
| 2022-07-22 | 6,280.00 | 6,380.00 | 6,220.00 | 6,220.00 | 5,110.90 | 75,960 |
| 2022-07-21 | 6,430.00 | 6,510.00 | 6,320.00 | 6,320.00 | 5,193.07 | 130,715 |
| 2022-07-20 | 6,380.00 | 6,480.00 | 6,340.00 | 6,380.00 | 5,242.37 | 218,466 |
| 2022-07-19 | 6,210.00 | 6,550.00 | 6,120.00 | 6,390.00 | 5,250.59 | 525,827 |
| 2022-07-18 | 6,370.00 | 6,370.00 | 6,130.00 | 6,260.00 | 5,143.77 | 296,525 |
| 2022-07-15 | 6,200.00 | 7,080.00 | 6,080.00 | 6,200.00 | 5,094.47 | 3,467,125 |
| 2022-07-14 | 6,110.00 | 6,200.00 | 6,000.00 | 6,060.00 | 4,979.43 | 212,128 |
| 2022-07-13 | 6,220.00 | 6,340.00 | 6,110.00 | 6,160.00 | 5,061.60 | 240,184 |
| 2022-07-12 | 6,530.00 | 6,570.00 | 6,270.00 | 6,320.00 | 5,193.07 | 291,924 |
| 2022-07-11 | 6,860.00 | 6,890.00 | 6,530.00 | 6,650.00 | 5,464.23 | 1,099,712 |
| 2022-07-08 | 6,580.00 | 6,750.00 | 6,410.00 | 6,610.00 | 5,431.36 | 1,619,836 |
| 2022-07-07 | 5,400.00 | 6,960.00 | 5,370.00 | 6,630.00 | 5,447.80 | 7,645,305 |
| 2022-07-06 | 5,490.00 | 5,590.00 | 5,360.00 | 5,360.00 | 4,404.25 | 28,949 |
| 2022-07-05 | 5,310.00 | 5,490.00 | 5,310.00 | 5,450.00 | 4,478.20 | 21,342 |
| 2022-07-04 | 5,490.00 | 5,680.00 | 5,320.00 | 5,350.00 | 4,396.03 | 41,768 |
| 2022-07-01 | 5,530.00 | 5,640.00 | 5,420.00 | 5,500.00 | 4,519.29 | 33,340 |
| 2022-06-30 | 5,620.00 | 5,690.00 | 5,440.00 | 5,530.00 | 4,543.94 | 49,708 |
| 2022-06-29 | 5,460.00 | 5,650.00 | 5,460.00 | 5,600.00 | 4,601.46 | 32,324 |
| 2022-06-28 | 5,470.00 | 5,680.00 | 5,470.00 | 5,600.00 | 4,601.46 | 62,432 |
| 2022-06-27 | 5,450.00 | 5,560.00 | 5,220.00 | 5,520.00 | 4,535.72 | 60,148 |
| 2022-06-24 | 5,000.00 | 5,310.00 | 5,000.00 | 5,300.00 | 4,354.95 | 51,890 |
| 2022-06-23 | 5,410.00 | 5,440.00 | 5,060.00 | 5,070.00 | 4,165.96 | 141,014 |
| 2022-06-22 | 5,690.00 | 5,770.00 | 5,400.00 | 5,400.00 | 4,437.12 | 106,286 |
| 2022-06-21 | 5,490.00 | 5,640.00 | 5,410.00 | 5,550.00 | 4,560.37 | 76,932 |
| 2022-06-20 | 5,830.00 | 5,870.00 | 5,450.00 | 5,480.00 | 4,502.85 | 115,052 |
| 2022-06-17 | 5,540.00 | 5,900.00 | 5,440.00 | 5,810.00 | 4,774.01 | 143,657 |
| 2022-06-16 | 5,880.00 | 6,110.00 | 5,750.00 | 5,750.00 | 4,724.71 | 121,947 |
| 2022-06-15 | 5,970.00 | 6,260.00 | 5,810.00 | 5,860.00 | 4,815.10 | 150,505 |
| 2022-06-14 | 5,930.00 | 6,150.00 | 5,900.00 | 6,060.00 | 4,979.43 | 164,129 |
| 2022-06-13 | 6,270.00 | 6,480.00 | 6,090.00 | 6,180.00 | 5,078.04 | 191,954 |
| 2022-06-10 | 6,460.00 | 6,900.00 | 6,450.00 | 6,480.00 | 5,324.54 | 107,973 |
| 2022-06-09 | 6,690.00 | 6,690.00 | 6,480.00 | 6,480.00 | 5,324.54 | 149,833 |
| 2022-06-08 | 7,000.00 | 7,200.00 | 6,630.00 | 6,690.00 | 5,497.10 | 282,602 |
| 2022-06-07 | 7,140.00 | 7,240.00 | 6,950.00 | 7,000.00 | 5,751.82 | 86,014 |
| 2022-06-03 | 7,210.00 | 7,300.00 | 7,090.00 | 7,140.00 | 5,866.86 | 66,584 |
| 2022-06-02 | 7,220.00 | 7,440.00 | 7,160.00 | 7,200.00 | 5,916.16 | 119,344 |
| 2022-05-31 | 7,280.00 | 7,480.00 | 7,200.00 | 7,220.00 | 5,932.59 | 49,442 |
| 2022-05-30 | 7,230.00 | 7,350.00 | 7,230.00 | 7,260.00 | 5,965.46 | 28,706 |
| 2022-05-27 | 7,290.00 | 7,290.00 | 7,180.00 | 7,230.00 | 5,940.81 | 71,251 |
| 2022-05-26 | 7,240.00 | 7,300.00 | 7,150.00 | 7,180.00 | 5,899.72 | 45,120 |
| 2022-05-25 | 7,190.00 | 7,270.00 | 7,150.00 | 7,200.00 | 5,916.16 | 43,267 |
| 2022-05-24 | 7,280.00 | 7,460.00 | 7,160.00 | 7,190.00 | 5,907.94 | 69,448 |
| 2022-05-23 | 7,490.00 | 7,500.00 | 7,300.00 | 7,310.00 | 6,006.54 | 75,165 |
| 2022-05-20 | 7,590.00 | 7,730.00 | 7,450.00 | 7,480.00 | 6,146.23 | 47,530 |
| 2022-05-19 | 7,260.00 | 7,600.00 | 7,260.00 | 7,590.00 | 6,236.62 | 84,719 |
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.