BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,590.00 | 6,780.00 | 6,590.00 | 6,610.00 | 5,155.58 | 9,818 |
| 2023-05-08 | 6,650.00 | 6,900.00 | 6,610.00 | 6,700.00 | 5,225.77 | 9,497 |
| 2023-05-04 | 6,640.00 | 6,650.00 | 6,530.00 | 6,650.00 | 5,186.78 | 13,752 |
| 2023-05-03 | 6,710.00 | 6,730.00 | 6,560.00 | 6,640.00 | 5,178.98 | 8,477 |
| 2023-05-02 | 6,620.00 | 6,790.00 | 6,570.00 | 6,710.00 | 5,233.57 | 12,590 |
| 2023-04-28 | 6,900.00 | 6,900.00 | 6,470.00 | 6,690.00 | 5,217.97 | 11,856 |
| 2023-04-27 | 6,550.00 | 6,610.00 | 6,530.00 | 6,530.00 | 5,093.18 | 8,725 |
| 2023-04-26 | 6,600.00 | 6,730.00 | 6,500.00 | 6,620.00 | 5,163.38 | 11,419 |
| 2023-04-25 | 6,750.00 | 6,750.00 | 6,610.00 | 6,730.00 | 5,249.17 | 12,072 |
| 2023-04-24 | 6,720.00 | 6,810.00 | 6,640.00 | 6,790.00 | 5,295.97 | 9,154 |
| 2023-04-21 | 6,940.00 | 6,950.00 | 6,770.00 | 6,800.00 | 5,303.77 | 11,820 |
| 2023-04-20 | 6,940.00 | 7,300.00 | 6,870.00 | 6,980.00 | 5,444.16 | 13,921 |
| 2023-04-19 | 6,930.00 | 7,060.00 | 6,810.00 | 6,940.00 | 5,412.97 | 25,288 |
| 2023-04-18 | 7,120.00 | 7,120.00 | 6,850.00 | 7,000.00 | 5,459.76 | 22,535 |
| 2023-04-17 | 7,100.00 | 7,150.00 | 6,970.00 | 7,000.00 | 5,459.76 | 10,307 |
| 2023-04-14 | 6,990.00 | 7,090.00 | 6,970.00 | 7,030.00 | 5,483.16 | 21,267 |
| 2023-04-13 | 6,810.00 | 6,950.00 | 6,800.00 | 6,920.00 | 5,397.37 | 20,598 |
| 2023-04-12 | 6,720.00 | 6,860.00 | 6,660.00 | 6,810.00 | 5,311.57 | 38,620 |
| 2023-04-11 | 6,630.00 | 6,720.00 | 6,580.00 | 6,660.00 | 5,194.58 | 34,045 |
| 2023-04-10 | 6,880.00 | 6,940.00 | 6,200.00 | 6,670.00 | 5,202.37 | 24,517 |
| 2023-04-07 | 6,910.00 | 6,950.00 | 6,800.00 | 6,880.00 | 5,366.17 | 15,118 |
| 2023-04-06 | 7,000.00 | 7,080.00 | 6,880.00 | 6,910.00 | 5,389.57 | 20,704 |
| 2023-04-05 | 6,760.00 | 7,120.00 | 6,700.00 | 7,070.00 | 5,514.36 | 25,785 |
| 2023-04-04 | 6,710.00 | 6,850.00 | 6,660.00 | 6,800.00 | 5,303.77 | 18,564 |
| 2023-04-03 | 6,840.00 | 6,840.00 | 6,650.00 | 6,750.00 | 5,264.77 | 16,554 |
| 2023-03-31 | 6,830.00 | 6,830.00 | 6,650.00 | 6,810.00 | 5,311.57 | 21,461 |
| 2023-03-30 | 6,710.00 | 6,830.00 | 6,660.00 | 6,830.00 | 5,327.17 | 20,041 |
| 2023-03-29 | 6,720.00 | 6,830.00 | 6,680.00 | 6,730.00 | 5,249.17 | 15,224 |
| 2023-03-28 | 6,790.00 | 6,830.00 | 6,700.00 | 6,720.00 | 5,241.37 | 21,348 |
| 2023-03-27 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 5,303.77 | 20,552 |
| 2023-03-24 | 6,930.00 | 7,020.00 | 6,820.00 | 6,850.00 | 5,342.77 | 15,876 |
| 2023-03-23 | 7,210.00 | 7,210.00 | 6,900.00 | 6,930.00 | 5,405.17 | 53,939 |
| 2023-03-22 | 7,670.00 | 7,670.00 | 7,290.00 | 7,390.00 | 5,763.95 | 12,571 |
| 2023-03-21 | 7,250.00 | 7,630.00 | 7,210.00 | 7,630.00 | 5,951.14 | 9,477 |
| 2023-03-20 | 7,220.00 | 7,380.00 | 7,110.00 | 7,340.00 | 5,724.95 | 3,985 |
| 2023-03-17 | 7,150.00 | 7,300.00 | 7,150.00 | 7,260.00 | 5,662.55 | 6,121 |
| 2023-03-16 | 7,200.00 | 7,340.00 | 7,100.00 | 7,140.00 | 5,568.96 | 13,064 |
| 2023-03-15 | 7,200.00 | 7,400.00 | 7,200.00 | 7,340.00 | 5,724.95 | 17,068 |
| 2023-03-14 | 7,570.00 | 7,710.00 | 7,120.00 | 7,230.00 | 5,639.16 | 20,670 |
| 2023-03-13 | 7,800.00 | 7,800.00 | 7,550.00 | 7,710.00 | 6,013.54 | 14,036 |
| 2023-03-10 | 7,800.00 | 7,950.00 | 7,720.00 | 7,800.00 | 6,083.74 | 11,202 |
| 2023-03-09 | 7,780.00 | 7,950.00 | 7,740.00 | 7,850.00 | 6,122.73 | 7,866 |
| 2023-03-08 | 7,730.00 | 7,880.00 | 7,720.00 | 7,780.00 | 6,068.14 | 10,504 |
| 2023-03-07 | 7,740.00 | 7,800.00 | 7,670.00 | 7,730.00 | 6,029.14 | 9,394 |
| 2023-03-06 | 7,760.00 | 7,930.00 | 7,680.00 | 7,740.00 | 6,036.94 | 11,629 |
| 2023-03-03 | 7,780.00 | 7,920.00 | 7,700.00 | 7,760.00 | 6,052.54 | 8,152 |
| 2023-03-02 | 7,690.00 | 7,760.00 | 7,660.00 | 7,740.00 | 6,036.94 | 11,606 |
| 2023-02-28 | 7,740.00 | 8,000.00 | 7,640.00 | 7,700.00 | 6,005.74 | 12,036 |
| 2023-02-27 | 7,730.00 | 7,760.00 | 7,620.00 | 7,700.00 | 6,005.74 | 4,576 |
| 2023-02-24 | 7,900.00 | 8,010.00 | 7,710.00 | 7,730.00 | 6,029.14 | 26,219 |
| 2023-02-23 | 7,900.00 | 8,040.00 | 7,860.00 | 7,900.00 | 6,161.73 | 7,867 |
| 2023-02-22 | 7,870.00 | 7,940.00 | 7,820.00 | 7,930.00 | 6,185.13 | 17,053 |
| 2023-02-21 | 7,950.00 | 8,020.00 | 7,810.00 | 7,950.00 | 6,200.73 | 12,588 |
| 2023-02-20 | 7,850.00 | 8,030.00 | 7,770.00 | 7,950.00 | 6,200.73 | 19,753 |
| 2023-02-17 | 7,840.00 | 7,980.00 | 7,780.00 | 7,850.00 | 6,122.73 | 14,798 |
| 2023-02-16 | 7,680.00 | 7,900.00 | 7,600.00 | 7,770.00 | 6,060.34 | 4,717 |
| 2023-02-15 | 7,940.00 | 7,940.00 | 7,650.00 | 7,680.00 | 5,990.14 | 18,146 |
| 2023-02-14 | 7,700.00 | 8,090.00 | 7,700.00 | 7,800.00 | 6,083.74 | 10,940 |
| 2023-02-13 | 7,870.00 | 7,870.00 | 7,730.00 | 7,780.00 | 6,068.14 | 15,913 |
| 2023-02-10 | 8,070.00 | 8,080.00 | 7,860.00 | 7,870.00 | 6,138.33 | 13,262 |
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.