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%WTI103.44▲ 3.99%
← 014470.KQ stock page

Bubang Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-212,310.002,355.002,300.002,325.002,325.0049,725
2022-02-182,285.002,355.002,240.002,355.002,355.0083,870
2022-02-172,270.002,340.002,270.002,310.002,310.00132,241
2022-02-162,250.002,285.002,205.002,270.002,270.0078,809
2022-02-152,205.002,300.002,190.002,200.002,200.0099,956
2022-02-142,300.002,300.002,230.002,230.002,230.00123,184
2022-02-112,325.002,380.002,290.002,300.002,300.00114,500
2022-02-102,355.002,380.002,320.002,365.002,365.0091,299
2022-02-092,330.002,370.002,305.002,355.002,355.00137,253
2022-02-082,340.002,395.002,205.002,325.002,325.00114,429
2022-02-072,405.002,405.002,315.002,340.002,340.0075,588
2022-02-042,310.002,375.002,290.002,370.002,370.0098,533
2022-02-032,205.002,320.002,205.002,315.002,315.00147,873
2022-01-282,125.002,190.002,095.002,170.002,170.00123,913
2022-01-272,205.002,245.002,105.002,125.002,125.00279,096
2022-01-262,285.002,300.002,180.002,230.002,230.00158,284
2022-01-252,385.002,385.002,245.002,260.002,260.00281,325
2022-01-242,460.002,475.002,340.002,385.002,385.00185,367
2022-01-212,400.002,500.002,390.002,475.002,475.00202,037
2022-01-202,455.002,500.002,425.002,425.002,425.00154,688
2022-01-192,520.002,575.002,450.002,455.002,455.00238,404
2022-01-182,625.002,630.002,505.002,515.002,515.00294,975
2022-01-172,495.002,830.002,435.002,615.002,615.003,348,973
2022-01-142,520.002,530.002,435.002,460.002,460.0085,814
2022-01-132,570.002,570.002,505.002,520.002,520.0074,203
2022-01-122,470.002,600.002,470.002,550.002,550.00150,592
2022-01-112,540.002,560.002,420.002,465.002,465.00177,995
2022-01-102,610.002,615.002,510.002,535.002,535.00150,747
2022-01-072,600.002,655.002,530.002,575.002,575.00332,031
2022-01-062,550.002,645.002,495.002,560.002,560.00542,935
2022-01-052,620.002,620.002,510.002,510.002,510.00321,639
2022-01-042,550.002,610.002,515.002,590.002,590.00520,491
2022-01-032,490.002,550.002,490.002,550.002,550.00307,052
2021-12-302,545.002,550.002,480.002,490.002,490.00432,352
2021-12-292,490.002,560.002,485.002,545.002,545.00556,872
2021-12-282,370.002,870.002,365.002,505.002,505.0010,722,490
2021-12-272,390.002,390.002,340.002,365.002,365.00100,083
2021-12-242,425.002,430.002,360.002,360.002,360.00160,955
2021-12-232,250.002,740.002,250.002,415.002,415.001,672,322
2021-12-222,265.002,265.002,210.002,225.002,225.0079,154
2021-12-212,270.002,400.002,210.002,225.002,225.00182,323
2021-12-202,305.002,315.002,250.002,250.002,250.0065,457
2021-12-172,310.002,340.002,275.002,300.002,300.0050,879
2021-12-162,350.002,365.002,315.002,315.002,315.0027,721
2021-12-152,375.002,380.002,320.002,350.002,350.0039,011
2021-12-142,380.002,415.002,360.002,375.002,375.0020,368
2021-12-132,450.002,450.002,400.002,405.002,405.0038,654
2021-12-102,385.002,480.002,380.002,450.002,450.0083,469
2021-12-092,365.002,430.002,365.002,420.002,420.00342,419
2021-12-082,395.002,405.002,370.002,370.002,370.0059,541
2021-12-072,375.002,410.002,340.002,375.002,375.0039,899
2021-12-062,305.002,425.002,300.002,360.002,360.00110,088
2021-12-032,270.002,315.002,220.002,290.002,290.0079,952
2021-12-022,205.002,300.002,205.002,255.002,255.0050,145
2021-12-012,175.002,310.002,160.002,235.002,235.0089,004
2021-11-302,370.002,410.002,180.002,205.002,205.00228,989
2021-11-292,365.002,415.002,335.002,370.002,370.00103,931
2021-11-262,485.002,510.002,405.002,480.002,480.00124,997
2021-11-252,530.002,545.002,465.002,495.002,495.0070,052
2021-11-242,530.002,565.002,505.002,530.002,530.00105,694
← NewerPage 20 of 21 · 1,223 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.