Bokwang Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,060.00 | 6,360.00 | 6,060.00 | 6,340.00 | 5,209.51 | 76,695 |
| 2022-02-17 | 6,140.00 | 6,250.00 | 6,060.00 | 6,170.00 | 5,069.82 | 66,977 |
| 2022-02-16 | 5,900.00 | 6,150.00 | 5,900.00 | 6,130.00 | 5,036.95 | 84,113 |
| 2022-02-15 | 6,020.00 | 6,330.00 | 5,810.00 | 5,810.00 | 4,774.01 | 209,344 |
| 2022-02-14 | 6,250.00 | 6,250.00 | 6,010.00 | 6,010.00 | 4,938.35 | 117,932 |
| 2022-02-11 | 6,350.00 | 6,380.00 | 5,960.00 | 6,310.00 | 5,184.86 | 62,324 |
| 2022-02-10 | 6,420.00 | 6,420.00 | 6,330.00 | 6,380.00 | 5,242.37 | 50,999 |
| 2022-02-09 | 6,240.00 | 6,400.00 | 6,220.00 | 6,370.00 | 5,234.16 | 106,554 |
| 2022-02-08 | 6,290.00 | 6,370.00 | 6,160.00 | 6,220.00 | 5,110.90 | 74,028 |
| 2022-02-07 | 6,240.00 | 6,340.00 | 6,210.00 | 6,290.00 | 5,168.42 | 38,190 |
| 2022-02-04 | 6,040.00 | 6,310.00 | 6,040.00 | 6,230.00 | 5,119.12 | 60,128 |
| 2022-02-03 | 6,070.00 | 6,320.00 | 6,070.00 | 6,230.00 | 5,119.12 | 59,443 |
| 2022-01-28 | 5,830.00 | 6,100.00 | 5,780.00 | 6,050.00 | 4,971.22 | 85,894 |
| 2022-01-27 | 6,050.00 | 6,080.00 | 5,750.00 | 5,820.00 | 4,782.23 | 144,684 |
| 2022-01-26 | 5,880.00 | 6,220.00 | 5,800.00 | 6,050.00 | 4,971.22 | 130,350 |
| 2022-01-25 | 6,140.00 | 6,250.00 | 5,800.00 | 5,980.00 | 4,913.70 | 260,712 |
| 2022-01-24 | 6,470.00 | 6,510.00 | 6,120.00 | 6,200.00 | 5,094.47 | 141,096 |
| 2022-01-21 | 6,440.00 | 6,620.00 | 6,440.00 | 6,460.00 | 5,308.11 | 90,015 |
| 2022-01-20 | 6,440.00 | 6,610.00 | 6,440.00 | 6,580.00 | 5,406.71 | 54,262 |
| 2022-01-19 | 6,610.00 | 6,610.00 | 6,330.00 | 6,440.00 | 5,291.67 | 132,520 |
| 2022-01-18 | 6,610.00 | 6,800.00 | 6,590.00 | 6,610.00 | 5,431.36 | 115,122 |
| 2022-01-17 | 6,720.00 | 6,800.00 | 6,590.00 | 6,690.00 | 5,497.10 | 129,377 |
| 2022-01-14 | 6,700.00 | 6,760.00 | 6,650.00 | 6,730.00 | 5,529.96 | 99,185 |
| 2022-01-13 | 6,850.00 | 6,950.00 | 6,730.00 | 6,780.00 | 5,571.05 | 97,524 |
| 2022-01-12 | 6,600.00 | 6,980.00 | 6,600.00 | 6,810.00 | 5,595.70 | 201,107 |
| 2022-01-11 | 6,600.00 | 6,670.00 | 6,500.00 | 6,640.00 | 5,456.01 | 141,357 |
| 2022-01-10 | 6,680.00 | 6,840.00 | 6,590.00 | 6,650.00 | 5,464.23 | 152,755 |
| 2022-01-07 | 6,700.00 | 6,870.00 | 6,600.00 | 6,770.00 | 5,562.83 | 151,573 |
| 2022-01-06 | 6,980.00 | 7,060.00 | 6,670.00 | 6,750.00 | 5,546.40 | 349,552 |
| 2022-01-05 | 6,950.00 | 7,300.00 | 6,930.00 | 7,070.00 | 5,809.34 | 913,434 |
| 2022-01-04 | 6,730.00 | 7,050.00 | 6,710.00 | 6,940.00 | 5,702.52 | 533,266 |
| 2022-01-03 | 6,640.00 | 6,770.00 | 6,490.00 | 6,660.00 | 5,472.45 | 200,170 |
| 2021-12-30 | 6,460.00 | 6,800.00 | 6,460.00 | 6,660.00 | 5,472.45 | 281,086 |
| 2021-12-29 | 6,420.00 | 6,520.00 | 6,390.00 | 6,500.00 | 5,340.98 | 81,487 |
| 2021-12-28 | 6,450.00 | 6,500.00 | 6,330.00 | 6,480.00 | 5,201.29 | 151,003 |
| 2021-12-27 | 6,580.00 | 6,590.00 | 6,400.00 | 6,410.00 | 5,145.10 | 180,944 |
| 2021-12-24 | 6,290.00 | 6,660.00 | 6,290.00 | 6,590.00 | 5,289.58 | 347,665 |
| 2021-12-23 | 6,280.00 | 6,450.00 | 6,250.00 | 6,270.00 | 5,032.73 | 158,916 |
| 2021-12-22 | 6,250.00 | 6,370.00 | 6,250.00 | 6,280.00 | 5,040.76 | 60,415 |
| 2021-12-21 | 6,280.00 | 6,410.00 | 6,150.00 | 6,250.00 | 5,016.68 | 98,801 |
| 2021-12-20 | 6,430.00 | 6,500.00 | 6,320.00 | 6,330.00 | 5,080.89 | 88,101 |
| 2021-12-17 | 6,490.00 | 6,560.00 | 6,430.00 | 6,450.00 | 5,177.21 | 43,557 |
| 2021-12-16 | 6,570.00 | 6,640.00 | 6,430.00 | 6,450.00 | 5,177.21 | 115,900 |
| 2021-12-15 | 6,500.00 | 6,710.00 | 6,390.00 | 6,570.00 | 5,273.53 | 97,612 |
| 2021-12-14 | 6,660.00 | 6,700.00 | 6,440.00 | 6,520.00 | 5,233.40 | 142,319 |
| 2021-12-13 | 6,750.00 | 6,790.00 | 6,640.00 | 6,670.00 | 5,353.80 | 91,507 |
| 2021-12-10 | 6,600.00 | 6,910.00 | 6,600.00 | 6,770.00 | 5,434.06 | 156,876 |
| 2021-12-09 | 6,560.00 | 6,740.00 | 6,560.00 | 6,710.00 | 5,385.90 | 49,924 |
| 2021-12-08 | 6,720.00 | 6,900.00 | 6,560.00 | 6,560.00 | 5,265.50 | 127,740 |
| 2021-12-07 | 6,590.00 | 6,940.00 | 6,590.00 | 6,700.00 | 5,377.88 | 207,320 |
| 2021-12-06 | 6,550.00 | 6,700.00 | 6,330.00 | 6,600.00 | 5,297.61 | 98,767 |
| 2021-12-03 | 6,430.00 | 6,560.00 | 6,340.00 | 6,560.00 | 5,265.50 | 74,934 |
| 2021-12-02 | 6,150.00 | 6,450.00 | 6,140.00 | 6,390.00 | 5,129.05 | 94,915 |
| 2021-12-01 | 6,120.00 | 6,410.00 | 6,040.00 | 6,290.00 | 5,048.78 | 156,935 |
| 2021-11-30 | 6,430.00 | 6,620.00 | 6,110.00 | 6,130.00 | 4,920.36 | 272,925 |
| 2021-11-29 | 6,200.00 | 6,510.00 | 6,170.00 | 6,420.00 | 5,153.13 | 254,659 |
| 2021-11-26 | 6,740.00 | 6,850.00 | 6,500.00 | 6,520.00 | 5,233.40 | 232,157 |
| 2021-11-25 | 6,770.00 | 6,840.00 | 6,760.00 | 6,790.00 | 5,450.12 | 150,419 |
| 2021-11-24 | 6,810.00 | 6,900.00 | 6,740.00 | 6,800.00 | 5,458.14 | 105,994 |
| 2021-11-23 | 6,770.00 | 7,070.00 | 6,770.00 | 6,840.00 | 5,490.25 | 190,420 |
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.