See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.56▲ 3.11%
← 014470.KQ stock page

Bubang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-192,480.002,520.002,380.002,380.002,380.00515,782
2022-05-182,590.002,595.002,500.002,540.002,540.00818,900
2022-05-172,685.002,720.002,535.002,605.002,605.00809,198
2022-05-162,565.002,740.002,550.002,725.002,725.001,161,459
2022-05-132,460.002,600.002,405.002,600.002,600.00694,305
2022-05-122,475.002,545.002,405.002,440.002,440.00802,061
2022-05-112,640.002,670.002,525.002,525.002,525.00674,662
2022-05-102,730.002,790.002,575.002,600.002,600.001,278,694
2022-05-093,470.003,560.002,755.002,775.002,775.006,504,402
2022-05-063,030.003,295.003,030.003,250.003,250.003,874,465
2022-05-043,145.003,350.003,105.003,140.003,140.001,615,476
2022-05-033,290.003,320.003,150.003,175.003,175.00939,325
2022-05-023,240.003,340.003,220.003,320.003,320.001,127,068
2022-04-293,250.003,320.003,160.003,285.003,285.001,532,404
2022-04-283,155.003,245.003,095.003,245.003,245.001,728,380
2022-04-273,010.003,155.003,010.003,155.003,155.001,378,797
2022-04-263,005.003,300.003,005.003,110.003,110.004,236,572
2022-04-253,170.003,190.002,975.003,000.003,000.001,326,000
2022-04-223,045.003,170.002,975.003,075.003,075.002,047,182
2022-04-213,025.003,230.002,895.003,015.003,015.003,801,147
2022-04-203,045.003,115.003,005.003,070.003,070.001,273,237
2022-04-193,050.003,210.003,020.003,045.003,045.003,092,459
2022-04-183,195.003,320.003,025.003,135.003,135.006,383,255
2022-04-152,800.003,405.002,765.003,050.003,050.0023,357,730
2022-04-142,800.003,115.002,675.002,790.002,790.0020,519,680
2022-04-132,330.002,850.002,305.002,610.002,610.008,806,923
2022-04-122,355.002,360.002,280.002,330.002,330.0072,517
2022-04-112,365.002,395.002,335.002,355.002,355.0056,391
2022-04-082,335.002,375.002,325.002,360.002,360.0084,827
2022-04-072,365.002,400.002,325.002,345.002,345.0085,371
2022-04-062,425.002,440.002,390.002,400.002,400.0085,364
2022-04-052,465.002,465.002,410.002,430.002,430.0098,358
2022-04-042,460.002,460.002,420.002,450.002,450.00119,352
2022-04-012,450.002,460.002,400.002,445.002,445.00146,599
2022-03-312,365.002,495.002,365.002,450.002,450.00281,990
2022-03-302,385.002,385.002,320.002,385.002,385.00203,148
2022-03-292,470.002,470.002,385.002,385.002,385.00275,842
2022-03-282,310.002,455.002,285.002,385.002,385.00822,113
2022-03-252,250.002,580.002,230.002,305.002,305.002,523,676
2022-03-242,255.002,280.002,240.002,260.002,260.0079,103
2022-03-232,255.002,270.002,215.002,255.002,255.00200,917
2022-03-222,225.002,260.002,225.002,240.002,240.0055,754
2022-03-212,245.002,285.002,220.002,245.002,245.00191,307
2022-03-182,245.002,250.002,200.002,240.002,240.0069,081
2022-03-172,245.002,275.002,225.002,240.002,240.0080,340
2022-03-162,205.002,225.002,185.002,220.002,220.0087,854
2022-03-152,165.002,205.002,165.002,190.002,190.0039,008
2022-03-142,175.002,220.002,135.002,185.002,185.00138,438
2022-03-112,165.002,205.002,135.002,175.002,175.00109,147
2022-03-102,180.002,245.002,160.002,165.002,165.00104,078
2022-03-082,125.002,200.002,100.002,140.002,140.00197,030
2022-03-072,200.002,230.002,140.002,155.002,155.00204,185
2022-03-042,275.002,295.002,220.002,235.002,235.00121,919
2022-03-032,245.002,565.002,210.002,265.002,265.001,036,398
2022-03-022,150.002,185.002,135.002,180.002,180.0048,430
2022-02-282,185.002,205.002,135.002,150.002,150.00101,051
2022-02-252,185.002,220.002,170.002,185.002,185.0078,737
2022-02-242,215.002,245.002,150.002,185.002,185.00174,094
2022-02-232,255.002,285.002,240.002,255.002,255.0052,978
2022-02-222,250.002,325.002,250.002,255.002,255.0076,178
← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.