Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,700.00 | 7,700.00 | 7,540.00 | 7,540.00 | 6,195.53 | 58,842 |
| 2022-05-17 | 7,710.00 | 7,710.00 | 7,540.00 | 7,610.00 | 6,253.05 | 48,193 |
| 2022-05-16 | 7,520.00 | 7,670.00 | 7,520.00 | 7,640.00 | 6,277.70 | 68,402 |
| 2022-05-13 | 7,450.00 | 7,580.00 | 7,450.00 | 7,460.00 | 6,129.80 | 54,443 |
| 2022-05-12 | 7,440.00 | 7,650.00 | 7,410.00 | 7,450.00 | 6,121.58 | 132,704 |
| 2022-05-11 | 7,670.00 | 7,740.00 | 7,430.00 | 7,490.00 | 6,154.45 | 75,217 |
| 2022-05-10 | 7,430.00 | 7,900.00 | 7,200.00 | 7,670.00 | 6,302.35 | 237,519 |
| 2022-05-09 | 7,950.00 | 8,070.00 | 7,540.00 | 7,560.00 | 6,211.97 | 216,793 |
| 2022-05-06 | 8,090.00 | 8,160.00 | 8,000.00 | 8,000.00 | 6,573.51 | 171,839 |
| 2022-05-04 | 8,040.00 | 8,220.00 | 8,030.00 | 8,050.00 | 6,614.59 | 188,505 |
| 2022-05-03 | 8,090.00 | 8,130.00 | 8,020.00 | 8,020.00 | 6,589.94 | 174,109 |
| 2022-05-02 | 8,070.00 | 8,190.00 | 8,010.00 | 8,090.00 | 6,647.46 | 300,186 |
| 2022-04-29 | 7,840.00 | 8,720.00 | 7,800.00 | 8,210.00 | 6,746.06 | 2,461,582 |
| 2022-04-28 | 7,910.00 | 8,040.00 | 7,810.00 | 7,810.00 | 6,417.39 | 175,892 |
| 2022-04-27 | 7,800.00 | 7,840.00 | 7,670.00 | 7,730.00 | 6,351.65 | 89,199 |
| 2022-04-26 | 7,720.00 | 8,140.00 | 7,720.00 | 7,900.00 | 6,491.34 | 286,912 |
| 2022-04-25 | 7,880.00 | 7,910.00 | 7,650.00 | 7,710.00 | 6,335.22 | 148,918 |
| 2022-04-22 | 7,710.00 | 7,820.00 | 7,660.00 | 7,780.00 | 6,392.74 | 86,316 |
| 2022-04-21 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 6,327.00 | 125,449 |
| 2022-04-20 | 7,610.00 | 7,740.00 | 7,530.00 | 7,600.00 | 6,244.83 | 64,278 |
| 2022-04-19 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,244.83 | 56,452 |
| 2022-04-18 | 7,450.00 | 7,520.00 | 7,380.00 | 7,500.00 | 6,162.66 | 74,828 |
| 2022-04-15 | 7,410.00 | 7,480.00 | 7,320.00 | 7,450.00 | 6,121.58 | 52,263 |
| 2022-04-14 | 7,490.00 | 7,520.00 | 7,340.00 | 7,390.00 | 6,072.28 | 58,559 |
| 2022-04-13 | 7,400.00 | 7,640.00 | 7,400.00 | 7,410.00 | 6,088.71 | 118,724 |
| 2022-04-12 | 7,330.00 | 7,510.00 | 7,330.00 | 7,350.00 | 6,039.41 | 117,719 |
| 2022-04-11 | 7,270.00 | 7,490.00 | 7,230.00 | 7,350.00 | 6,039.41 | 107,689 |
| 2022-04-08 | 7,290.00 | 7,430.00 | 7,220.00 | 7,320.00 | 6,014.76 | 111,153 |
| 2022-04-07 | 7,470.00 | 7,590.00 | 7,290.00 | 7,290.00 | 5,990.11 | 226,694 |
| 2022-04-06 | 7,750.00 | 7,750.00 | 7,560.00 | 7,600.00 | 6,244.83 | 132,323 |
| 2022-04-05 | 8,050.00 | 8,060.00 | 7,750.00 | 7,750.00 | 6,368.09 | 225,139 |
| 2022-04-04 | 8,220.00 | 8,250.00 | 7,920.00 | 7,980.00 | 6,557.08 | 218,971 |
| 2022-04-01 | 8,210.00 | 8,310.00 | 8,090.00 | 8,160.00 | 6,704.98 | 133,802 |
| 2022-03-31 | 7,960.00 | 8,270.00 | 7,940.00 | 8,210.00 | 6,746.06 | 241,337 |
| 2022-03-30 | 7,960.00 | 8,170.00 | 7,900.00 | 7,920.00 | 6,507.77 | 323,631 |
| 2022-03-29 | 7,800.00 | 8,660.00 | 7,720.00 | 8,100.00 | 6,655.68 | 1,832,426 |
| 2022-03-28 | 7,850.00 | 7,910.00 | 7,740.00 | 7,740.00 | 6,359.87 | 196,016 |
| 2022-03-25 | 7,890.00 | 7,890.00 | 7,720.00 | 7,850.00 | 6,450.26 | 209,200 |
| 2022-03-24 | 7,780.00 | 7,920.00 | 7,640.00 | 7,850.00 | 6,450.26 | 427,227 |
| 2022-03-23 | 7,500.00 | 7,770.00 | 7,390.00 | 7,770.00 | 6,384.52 | 217,843 |
| 2022-03-22 | 7,620.00 | 7,630.00 | 7,450.00 | 7,490.00 | 6,154.45 | 191,660 |
| 2022-03-21 | 7,340.00 | 7,750.00 | 7,340.00 | 7,610.00 | 6,253.05 | 582,993 |
| 2022-03-18 | 7,400.00 | 7,410.00 | 7,220.00 | 7,330.00 | 6,022.98 | 95,157 |
| 2022-03-17 | 7,500.00 | 7,500.00 | 7,300.00 | 7,320.00 | 6,014.76 | 163,638 |
| 2022-03-16 | 7,150.00 | 7,560.00 | 7,140.00 | 7,460.00 | 6,129.80 | 230,090 |
| 2022-03-15 | 7,200.00 | 7,270.00 | 7,060.00 | 7,100.00 | 5,833.99 | 112,100 |
| 2022-03-14 | 7,460.00 | 7,490.00 | 7,270.00 | 7,270.00 | 5,973.68 | 139,314 |
| 2022-03-11 | 7,450.00 | 7,680.00 | 7,350.00 | 7,400.00 | 6,080.50 | 296,922 |
| 2022-03-10 | 7,350.00 | 7,470.00 | 7,130.00 | 7,380.00 | 6,064.06 | 186,692 |
| 2022-03-08 | 7,250.00 | 7,430.00 | 7,130.00 | 7,230.00 | 5,940.81 | 200,782 |
| 2022-03-07 | 7,500.00 | 7,600.00 | 7,270.00 | 7,350.00 | 6,039.41 | 474,260 |
| 2022-03-04 | 7,110.00 | 7,500.00 | 7,080.00 | 7,330.00 | 6,022.98 | 441,433 |
| 2022-03-03 | 7,090.00 | 7,150.00 | 7,000.00 | 7,110.00 | 5,842.21 | 168,016 |
| 2022-03-02 | 6,950.00 | 7,010.00 | 6,840.00 | 7,000.00 | 5,751.82 | 255,058 |
| 2022-02-28 | 6,800.00 | 7,060.00 | 6,630.00 | 6,940.00 | 5,702.52 | 387,160 |
| 2022-02-25 | 6,460.00 | 6,900.00 | 6,460.00 | 6,770.00 | 5,562.83 | 336,974 |
| 2022-02-24 | 6,560.00 | 6,640.00 | 6,420.00 | 6,440.00 | 5,291.67 | 116,669 |
| 2022-02-23 | 6,620.00 | 6,700.00 | 6,520.00 | 6,560.00 | 5,390.28 | 91,301 |
| 2022-02-22 | 6,570.00 | 6,720.00 | 6,520.00 | 6,590.00 | 5,414.93 | 258,394 |
| 2022-02-21 | 6,280.00 | 7,070.00 | 6,280.00 | 6,590.00 | 5,414.93 | 1,175,131 |
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.