BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,030.00 | 8,060.00 | 7,940.00 | 8,050.00 | 6,278.73 | 10,235 |
| 2023-02-08 | 8,060.00 | 8,130.00 | 7,990.00 | 8,020.00 | 6,255.33 | 18,294 |
| 2023-02-07 | 8,070.00 | 8,120.00 | 8,030.00 | 8,070.00 | 6,294.33 | 8,304 |
| 2023-02-06 | 8,060.00 | 8,130.00 | 7,950.00 | 8,070.00 | 6,294.33 | 6,470 |
| 2023-02-03 | 8,090.00 | 8,160.00 | 8,010.00 | 8,130.00 | 6,341.13 | 6,298 |
| 2023-02-02 | 8,040.00 | 8,110.00 | 7,950.00 | 8,090.00 | 6,309.93 | 25,106 |
| 2023-02-01 | 8,130.00 | 8,160.00 | 8,000.00 | 8,040.00 | 6,270.93 | 13,024 |
| 2023-01-31 | 7,970.00 | 8,090.00 | 7,940.00 | 8,090.00 | 6,309.93 | 8,230 |
| 2023-01-30 | 8,100.00 | 8,140.00 | 8,000.00 | 8,100.00 | 6,317.73 | 10,884 |
| 2023-01-27 | 8,130.00 | 8,150.00 | 8,080.00 | 8,100.00 | 6,317.73 | 9,173 |
| 2023-01-26 | 8,070.00 | 8,150.00 | 8,060.00 | 8,130.00 | 6,341.13 | 7,387 |
| 2023-01-25 | 8,070.00 | 8,130.00 | 7,980.00 | 8,070.00 | 6,294.33 | 14,002 |
| 2023-01-20 | 8,110.00 | 8,240.00 | 8,050.00 | 8,050.00 | 6,278.73 | 10,210 |
| 2023-01-19 | 8,210.00 | 8,210.00 | 8,100.00 | 8,110.00 | 6,325.53 | 19,860 |
| 2023-01-18 | 8,210.00 | 8,290.00 | 8,120.00 | 8,220.00 | 6,411.32 | 14,078 |
| 2023-01-17 | 8,380.00 | 8,440.00 | 8,170.00 | 8,210.00 | 6,403.52 | 32,609 |
| 2023-01-16 | 8,500.00 | 8,500.00 | 8,270.00 | 8,380.00 | 6,536.12 | 18,982 |
| 2023-01-13 | 8,700.00 | 8,720.00 | 8,420.00 | 8,440.00 | 6,582.91 | 30,937 |
| 2023-01-12 | 8,560.00 | 8,750.00 | 8,410.00 | 8,650.00 | 6,746.71 | 46,257 |
| 2023-01-11 | 8,430.00 | 8,550.00 | 8,320.00 | 8,470.00 | 6,606.31 | 21,169 |
| 2023-01-10 | 8,410.00 | 8,590.00 | 8,220.00 | 8,470.00 | 6,606.31 | 32,096 |
| 2023-01-09 | 8,390.00 | 8,540.00 | 8,300.00 | 8,450.00 | 6,590.71 | 26,648 |
| 2023-01-06 | 8,210.00 | 8,490.00 | 8,190.00 | 8,350.00 | 6,512.72 | 14,066 |
| 2023-01-05 | 8,220.00 | 8,570.00 | 8,210.00 | 8,210.00 | 6,403.52 | 22,661 |
| 2023-01-04 | 8,140.00 | 8,350.00 | 8,140.00 | 8,220.00 | 6,411.32 | 20,064 |
| 2023-01-03 | 8,290.00 | 8,590.00 | 8,100.00 | 8,250.00 | 6,434.72 | 36,075 |
| 2023-01-02 | 8,470.00 | 8,640.00 | 8,290.00 | 8,290.00 | 6,465.92 | 27,661 |
| 2022-12-29 | 8,520.00 | 8,530.00 | 8,200.00 | 8,470.00 | 6,606.31 | 21,209 |
| 2022-12-28 | 8,420.00 | 8,640.00 | 8,370.00 | 8,530.00 | 6,653.11 | 28,525 |
| 2022-12-27 | 8,560.00 | 8,750.00 | 8,450.00 | 8,590.00 | 6,621.91 | 35,367 |
| 2022-12-26 | 8,330.00 | 9,100.00 | 8,270.00 | 8,560.00 | 6,598.79 | 166,725 |
| 2022-12-23 | 8,400.00 | 8,470.00 | 8,130.00 | 8,130.00 | 6,267.31 | 31,754 |
| 2022-12-22 | 8,640.00 | 8,650.00 | 8,420.00 | 8,570.00 | 6,606.50 | 22,786 |
| 2022-12-21 | 8,440.00 | 8,640.00 | 8,130.00 | 8,640.00 | 6,660.46 | 43,191 |
| 2022-12-20 | 8,700.00 | 8,700.00 | 8,280.00 | 8,310.00 | 6,406.07 | 95,348 |
| 2022-12-19 | 8,880.00 | 8,880.00 | 8,580.00 | 8,590.00 | 6,621.91 | 41,749 |
| 2022-12-16 | 8,750.00 | 9,030.00 | 8,680.00 | 8,830.00 | 6,806.93 | 57,656 |
| 2022-12-15 | 9,140.00 | 9,140.00 | 8,770.00 | 8,900.00 | 6,860.89 | 114,005 |
| 2022-12-14 | 9,150.00 | 9,300.00 | 8,960.00 | 9,080.00 | 6,999.65 | 202,268 |
| 2022-12-13 | 8,280.00 | 9,770.00 | 8,180.00 | 9,080.00 | 6,999.65 | 1,937,424 |
| 2022-12-12 | 7,960.00 | 8,250.00 | 7,700.00 | 8,170.00 | 6,298.14 | 30,196 |
| 2022-12-09 | 7,880.00 | 8,050.00 | 7,810.00 | 7,970.00 | 6,143.96 | 15,611 |
| 2022-12-08 | 7,970.00 | 8,050.00 | 7,500.00 | 7,880.00 | 6,074.58 | 37,978 |
| 2022-12-07 | 8,190.00 | 8,240.00 | 7,890.00 | 8,020.00 | 6,182.51 | 33,044 |
| 2022-12-06 | 8,420.00 | 8,420.00 | 8,180.00 | 8,190.00 | 6,313.56 | 25,270 |
| 2022-12-05 | 8,560.00 | 8,560.00 | 8,390.00 | 8,420.00 | 6,490.86 | 35,234 |
| 2022-12-02 | 8,310.00 | 8,600.00 | 8,210.00 | 8,570.00 | 6,606.50 | 59,738 |
| 2022-12-01 | 8,190.00 | 8,600.00 | 8,190.00 | 8,310.00 | 6,406.07 | 46,829 |
| 2022-11-30 | 8,380.00 | 8,410.00 | 8,160.00 | 8,180.00 | 6,305.85 | 49,656 |
| 2022-11-29 | 8,140.00 | 8,490.00 | 8,140.00 | 8,490.00 | 6,544.82 | 49,824 |
| 2022-11-28 | 8,340.00 | 8,610.00 | 8,270.00 | 8,350.00 | 6,436.90 | 82,125 |
| 2022-11-25 | 8,610.00 | 8,610.00 | 8,280.00 | 8,420.00 | 6,490.86 | 61,491 |
| 2022-11-24 | 8,800.00 | 8,910.00 | 8,480.00 | 8,560.00 | 6,598.79 | 105,201 |
| 2022-11-23 | 8,660.00 | 9,040.00 | 8,660.00 | 8,700.00 | 6,706.71 | 137,397 |
| 2022-11-22 | 8,660.00 | 9,580.00 | 8,570.00 | 8,780.00 | 6,768.38 | 458,716 |
| 2022-11-21 | 9,550.00 | 10,150.00 | 8,790.00 | 8,790.00 | 6,776.09 | 600,716 |
| 2022-11-18 | 9,210.00 | 10,750.00 | 9,150.00 | 9,600.00 | 7,400.51 | 3,132,948 |
| 2022-11-17 | 8,530.00 | 10,300.00 | 8,390.00 | 9,110.00 | 7,022.77 | 3,561,568 |
| 2022-11-16 | 8,100.00 | 9,740.00 | 8,100.00 | 8,500.00 | 6,552.53 | 2,509,893 |
| 2022-11-15 | 7,370.00 | 9,450.00 | 5,100.00 | 8,070.00 | 6,221.05 | 3,153,800 |
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.