BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,930.00 | 6,080.00 | 5,930.00 | 6,080.00 | 4,742.19 | 21,586 |
| 2023-08-02 | 6,180.00 | 6,200.00 | 6,000.00 | 6,030.00 | 4,703.20 | 10,546 |
| 2023-08-01 | 6,350.00 | 6,460.00 | 6,100.00 | 6,180.00 | 4,820.19 | 30,744 |
| 2023-07-31 | 5,930.00 | 6,450.00 | 5,610.00 | 6,450.00 | 5,030.78 | 15,054 |
| 2023-07-28 | 5,810.00 | 5,980.00 | 5,800.00 | 5,930.00 | 4,625.20 | 7,247 |
| 2023-07-27 | 5,610.00 | 5,950.00 | 5,600.00 | 5,860.00 | 4,570.60 | 13,623 |
| 2023-07-26 | 5,850.00 | 6,160.00 | 5,840.00 | 5,860.00 | 4,570.60 | 43,600 |
| 2023-07-25 | 6,360.00 | 6,360.00 | 6,150.00 | 6,160.00 | 4,804.59 | 27,993 |
| 2023-07-24 | 6,510.00 | 6,510.00 | 6,260.00 | 6,370.00 | 4,968.38 | 33,591 |
| 2023-07-21 | 6,440.00 | 6,580.00 | 6,350.00 | 6,510.00 | 5,077.58 | 15,622 |
| 2023-07-20 | 6,470.00 | 6,550.00 | 6,300.00 | 6,440.00 | 5,022.98 | 18,610 |
| 2023-07-19 | 6,550.00 | 6,550.00 | 6,420.00 | 6,470.00 | 5,046.38 | 19,016 |
| 2023-07-18 | 6,450.00 | 6,560.00 | 6,430.00 | 6,560.00 | 5,116.58 | 6,478 |
| 2023-07-17 | 6,520.00 | 6,520.00 | 6,440.00 | 6,500.00 | 5,069.78 | 3,121 |
| 2023-07-14 | 6,440.00 | 6,490.00 | 6,390.00 | 6,460.00 | 5,038.58 | 10,851 |
| 2023-07-13 | 6,330.00 | 6,580.00 | 6,310.00 | 6,390.00 | 4,983.98 | 11,202 |
| 2023-07-12 | 6,500.00 | 6,500.00 | 6,250.00 | 6,330.00 | 4,937.19 | 27,457 |
| 2023-07-11 | 6,420.00 | 6,420.00 | 6,340.00 | 6,400.00 | 4,991.78 | 12,221 |
| 2023-07-10 | 6,450.00 | 6,450.00 | 6,380.00 | 6,430.00 | 5,015.18 | 9,555 |
| 2023-07-07 | 6,510.00 | 6,520.00 | 6,440.00 | 6,450.00 | 5,030.78 | 6,408 |
| 2023-07-06 | 6,800.00 | 6,800.00 | 6,520.00 | 6,520.00 | 5,085.38 | 19,134 |
| 2023-07-05 | 6,660.00 | 6,830.00 | 6,640.00 | 6,700.00 | 5,225.77 | 14,191 |
| 2023-07-04 | 6,750.00 | 6,750.00 | 6,610.00 | 6,680.00 | 5,210.17 | 8,030 |
| 2023-07-03 | 6,720.00 | 6,790.00 | 6,650.00 | 6,720.00 | 5,241.37 | 7,668 |
| 2023-06-30 | 6,510.00 | 6,790.00 | 6,510.00 | 6,720.00 | 5,241.37 | 6,055 |
| 2023-06-29 | 6,700.00 | 6,710.00 | 6,550.00 | 6,620.00 | 5,163.38 | 5,651 |
| 2023-06-28 | 6,740.00 | 6,780.00 | 6,690.00 | 6,690.00 | 5,217.97 | 4,444 |
| 2023-06-27 | 6,930.00 | 6,930.00 | 6,690.00 | 6,740.00 | 5,256.97 | 14,502 |
| 2023-06-26 | 6,620.00 | 6,710.00 | 6,490.00 | 6,710.00 | 5,233.57 | 17,863 |
| 2023-06-23 | 6,540.00 | 6,650.00 | 6,520.00 | 6,620.00 | 5,163.38 | 10,119 |
| 2023-06-22 | 6,500.00 | 6,550.00 | 6,490.00 | 6,540.00 | 5,100.98 | 7,099 |
| 2023-06-21 | 6,560.00 | 6,560.00 | 6,510.00 | 6,560.00 | 5,116.58 | 4,794 |
| 2023-06-20 | 6,620.00 | 6,630.00 | 6,550.00 | 6,560.00 | 5,116.58 | 11,105 |
| 2023-06-19 | 6,670.00 | 6,700.00 | 6,630.00 | 6,630.00 | 5,171.18 | 5,198 |
| 2023-06-16 | 6,610.00 | 6,700.00 | 6,610.00 | 6,700.00 | 5,225.77 | 8,929 |
| 2023-06-15 | 6,700.00 | 6,700.00 | 6,610.00 | 6,640.00 | 5,178.98 | 13,067 |
| 2023-06-14 | 6,850.00 | 6,850.00 | 6,700.00 | 6,750.00 | 5,264.77 | 7,877 |
| 2023-06-13 | 6,870.00 | 6,900.00 | 6,600.00 | 6,830.00 | 5,327.17 | 23,049 |
| 2023-06-12 | 6,790.00 | 6,920.00 | 6,670.00 | 6,870.00 | 5,358.37 | 27,800 |
| 2023-06-09 | 6,750.00 | 6,830.00 | 6,730.00 | 6,800.00 | 5,303.77 | 5,428 |
| 2023-06-08 | 6,760.00 | 6,800.00 | 6,730.00 | 6,790.00 | 5,295.97 | 3,969 |
| 2023-06-07 | 6,760.00 | 6,810.00 | 6,690.00 | 6,760.00 | 5,272.57 | 9,998 |
| 2023-06-05 | 6,870.00 | 6,870.00 | 6,640.00 | 6,760.00 | 5,272.57 | 7,376 |
| 2023-06-02 | 6,750.00 | 6,800.00 | 6,690.00 | 6,740.00 | 5,256.97 | 3,882 |
| 2023-06-01 | 6,680.00 | 6,800.00 | 6,610.00 | 6,750.00 | 5,264.77 | 9,816 |
| 2023-05-31 | 6,650.00 | 6,790.00 | 6,610.00 | 6,690.00 | 5,217.97 | 2,986 |
| 2023-05-30 | 6,640.00 | 6,700.00 | 6,610.00 | 6,650.00 | 5,186.78 | 7,060 |
| 2023-05-26 | 6,680.00 | 6,800.00 | 6,650.00 | 6,700.00 | 5,225.77 | 5,086 |
| 2023-05-25 | 6,710.00 | 6,710.00 | 6,640.00 | 6,680.00 | 5,210.17 | 6,971 |
| 2023-05-24 | 6,800.00 | 6,810.00 | 6,700.00 | 6,710.00 | 5,233.57 | 8,919 |
| 2023-05-23 | 6,580.00 | 6,820.00 | 6,580.00 | 6,790.00 | 5,295.97 | 9,057 |
| 2023-05-22 | 6,640.00 | 6,750.00 | 6,530.00 | 6,600.00 | 5,147.78 | 21,626 |
| 2023-05-19 | 6,800.00 | 6,860.00 | 6,600.00 | 6,640.00 | 5,178.98 | 32,037 |
| 2023-05-18 | 6,780.00 | 6,870.00 | 6,720.00 | 6,740.00 | 5,256.97 | 13,072 |
| 2023-05-17 | 6,660.00 | 6,880.00 | 6,560.00 | 6,740.00 | 5,256.97 | 30,013 |
| 2023-05-16 | 6,590.00 | 7,240.00 | 6,500.00 | 6,620.00 | 5,163.38 | 110,000 |
| 2023-05-15 | 6,600.00 | 6,600.00 | 6,530.00 | 6,590.00 | 5,139.98 | 10,546 |
| 2023-05-12 | 6,660.00 | 6,660.00 | 6,550.00 | 6,590.00 | 5,139.98 | 9,616 |
| 2023-05-11 | 6,610.00 | 6,690.00 | 6,590.00 | 6,590.00 | 5,139.98 | 9,414 |
| 2023-05-10 | 6,670.00 | 6,700.00 | 6,610.00 | 6,610.00 | 5,155.58 | 5,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 110.0000 KRW |
| 2024-12-27 | 110.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 110.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.