Bubang Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 2,565.00 | 2,610.00 | 2,560.00 | 2,560.00 | 2,560.00 | 86,793 |
| 2021-11-22 | 2,520.00 | 2,585.00 | 2,500.00 | 2,585.00 | 2,585.00 | 136,104 |
| 2021-11-19 | 2,510.00 | 2,540.00 | 2,485.00 | 2,520.00 | 2,520.00 | 89,812 |
| 2021-11-18 | 2,545.00 | 2,560.00 | 2,435.00 | 2,520.00 | 2,520.00 | 81,604 |
| 2021-11-17 | 2,500.00 | 2,595.00 | 2,460.00 | 2,555.00 | 2,555.00 | 181,870 |
| 2021-11-16 | 2,570.00 | 2,610.00 | 2,500.00 | 2,500.00 | 2,500.00 | 106,094 |
| 2021-11-15 | 2,540.00 | 2,590.00 | 2,495.00 | 2,570.00 | 2,570.00 | 129,345 |
| 2021-11-12 | 2,580.00 | 2,615.00 | 2,510.00 | 2,535.00 | 2,535.00 | 203,146 |
| 2021-11-11 | 2,610.00 | 2,720.00 | 2,590.00 | 2,600.00 | 2,600.00 | 263,679 |
| 2021-11-10 | 2,815.00 | 2,895.00 | 2,675.00 | 2,680.00 | 2,680.00 | 1,130,586 |
| 2021-11-09 | 2,715.00 | 2,835.00 | 2,685.00 | 2,800.00 | 2,800.00 | 588,611 |
| 2021-11-08 | 2,585.00 | 2,790.00 | 2,585.00 | 2,745.00 | 2,745.00 | 681,536 |
| 2021-11-05 | 2,460.00 | 2,655.00 | 2,460.00 | 2,570.00 | 2,570.00 | 441,273 |
| 2021-11-04 | 2,530.00 | 2,545.00 | 2,445.00 | 2,460.00 | 2,460.00 | 100,812 |
| 2021-11-03 | 2,555.00 | 2,585.00 | 2,510.00 | 2,515.00 | 2,515.00 | 56,691 |
| 2021-11-02 | 2,565.00 | 2,605.00 | 2,545.00 | 2,550.00 | 2,550.00 | 54,673 |
| 2021-11-01 | 2,545.00 | 2,595.00 | 2,465.00 | 2,550.00 | 2,550.00 | 107,585 |
| 2021-10-29 | 2,630.00 | 2,630.00 | 2,510.00 | 2,520.00 | 2,520.00 | 174,744 |
| 2021-10-28 | 2,605.00 | 2,650.00 | 2,570.00 | 2,605.00 | 2,605.00 | 112,126 |
| 2021-10-27 | 2,535.00 | 2,645.00 | 2,525.00 | 2,630.00 | 2,630.00 | 182,438 |
| 2021-10-26 | 2,520.00 | 2,575.00 | 2,515.00 | 2,535.00 | 2,535.00 | 100,333 |
| 2021-10-25 | 2,520.00 | 2,560.00 | 2,475.00 | 2,515.00 | 2,515.00 | 109,008 |
| 2021-10-22 | 2,550.00 | 2,570.00 | 2,495.00 | 2,505.00 | 2,505.00 | 66,320 |
| 2021-10-21 | 2,515.00 | 2,550.00 | 2,500.00 | 2,500.00 | 2,500.00 | 77,098 |
| 2021-10-20 | 2,560.00 | 2,580.00 | 2,490.00 | 2,520.00 | 2,520.00 | 91,187 |
| 2021-10-19 | 2,540.00 | 2,600.00 | 2,530.00 | 2,550.00 | 2,550.00 | 111,704 |
| 2021-10-18 | 2,535.00 | 2,570.00 | 2,520.00 | 2,535.00 | 2,535.00 | 79,906 |
| 2021-10-15 | 2,510.00 | 2,550.00 | 2,500.00 | 2,520.00 | 2,520.00 | 68,739 |
| 2021-10-14 | 2,460.00 | 2,530.00 | 2,460.00 | 2,505.00 | 2,505.00 | 89,917 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.