BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7,250.00 | 7,370.00 | 7,200.00 | 7,280.00 | 5,612.05 | 21,934 |
| 2022-11-11 | 7,110.00 | 7,300.00 | 7,040.00 | 7,230.00 | 5,573.51 | 28,412 |
| 2022-11-10 | 7,100.00 | 7,100.00 | 6,930.00 | 6,980.00 | 5,380.79 | 23,303 |
| 2022-11-09 | 7,170.00 | 7,170.00 | 7,100.00 | 7,140.00 | 5,504.13 | 12,814 |
| 2022-11-08 | 7,190.00 | 7,200.00 | 7,120.00 | 7,150.00 | 5,511.84 | 18,138 |
| 2022-11-07 | 7,100.00 | 7,260.00 | 7,060.00 | 7,160.00 | 5,519.55 | 11,341 |
| 2022-11-04 | 7,010.00 | 7,250.00 | 6,960.00 | 7,100.00 | 5,473.29 | 15,616 |
| 2022-11-03 | 6,850.00 | 7,150.00 | 6,800.00 | 7,080.00 | 5,457.87 | 17,388 |
| 2022-11-02 | 6,870.00 | 7,150.00 | 6,790.00 | 6,900.00 | 5,319.12 | 21,188 |
| 2022-11-01 | 6,900.00 | 6,950.00 | 6,810.00 | 6,870.00 | 5,295.99 | 10,447 |
| 2022-10-31 | 6,850.00 | 6,900.00 | 6,750.00 | 6,860.00 | 5,288.28 | 9,316 |
| 2022-10-28 | 6,760.00 | 6,820.00 | 6,740.00 | 6,780.00 | 5,226.61 | 6,626 |
| 2022-10-27 | 6,800.00 | 6,900.00 | 6,720.00 | 6,760.00 | 5,211.19 | 11,701 |
| 2022-10-26 | 6,870.00 | 6,900.00 | 6,740.00 | 6,770.00 | 5,218.90 | 9,302 |
| 2022-10-25 | 6,860.00 | 7,000.00 | 6,770.00 | 6,830.00 | 5,265.15 | 8,223 |
| 2022-10-24 | 6,880.00 | 7,070.00 | 6,840.00 | 6,900.00 | 5,319.12 | 13,127 |
| 2022-10-21 | 6,980.00 | 7,000.00 | 6,820.00 | 6,820.00 | 5,257.44 | 11,209 |
| 2022-10-20 | 6,740.00 | 7,190.00 | 6,650.00 | 7,080.00 | 5,457.87 | 12,843 |
| 2022-10-19 | 6,760.00 | 6,890.00 | 6,760.00 | 6,800.00 | 5,242.03 | 8,385 |
| 2022-10-18 | 6,620.00 | 6,810.00 | 6,600.00 | 6,760.00 | 5,211.19 | 9,877 |
| 2022-10-17 | 6,510.00 | 6,750.00 | 6,460.00 | 6,580.00 | 5,072.43 | 23,036 |
| 2022-10-14 | 6,440.00 | 7,350.00 | 6,440.00 | 6,660.00 | 5,134.10 | 85,524 |
| 2022-10-13 | 6,500.00 | 6,570.00 | 6,400.00 | 6,400.00 | 4,933.67 | 40,180 |
| 2022-10-12 | 6,690.00 | 6,700.00 | 6,530.00 | 6,630.00 | 5,110.98 | 12,069 |
| 2022-10-11 | 6,880.00 | 6,880.00 | 6,590.00 | 6,690.00 | 5,157.23 | 19,550 |
| 2022-10-07 | 6,850.00 | 6,890.00 | 6,770.00 | 6,880.00 | 5,303.70 | 10,909 |
| 2022-10-06 | 6,750.00 | 6,880.00 | 6,730.00 | 6,790.00 | 5,234.32 | 15,192 |
| 2022-10-05 | 6,980.00 | 7,060.00 | 6,730.00 | 6,750.00 | 5,203.48 | 16,046 |
| 2022-10-04 | 6,900.00 | 7,010.00 | 6,890.00 | 6,960.00 | 5,365.37 | 29,829 |
| 2022-09-30 | 6,580.00 | 6,970.00 | 6,570.00 | 6,900.00 | 5,319.12 | 15,045 |
| 2022-09-29 | 6,860.00 | 7,100.00 | 6,800.00 | 6,830.00 | 5,265.15 | 21,118 |
| 2022-09-28 | 6,830.00 | 7,510.00 | 6,690.00 | 6,820.00 | 5,257.44 | 61,099 |
| 2022-09-27 | 6,700.00 | 7,000.00 | 6,700.00 | 6,920.00 | 5,334.53 | 24,184 |
| 2022-09-26 | 7,080.00 | 7,300.00 | 6,820.00 | 6,830.00 | 5,265.15 | 58,293 |
| 2022-09-23 | 7,540.00 | 7,630.00 | 7,340.00 | 7,340.00 | 5,658.31 | 19,848 |
| 2022-09-22 | 7,870.00 | 7,870.00 | 7,530.00 | 7,680.00 | 5,920.41 | 19,665 |
| 2022-09-21 | 7,830.00 | 7,990.00 | 7,800.00 | 7,870.00 | 6,066.88 | 14,444 |
| 2022-09-20 | 7,990.00 | 8,030.00 | 7,930.00 | 8,010.00 | 6,174.80 | 11,994 |
| 2022-09-19 | 8,120.00 | 8,190.00 | 7,940.00 | 8,000.00 | 6,167.09 | 30,332 |
| 2022-09-16 | 8,530.00 | 8,530.00 | 8,160.00 | 8,210.00 | 6,328.98 | 21,436 |
| 2022-09-15 | 8,370.00 | 8,440.00 | 8,320.00 | 8,330.00 | 6,421.48 | 23,213 |
| 2022-09-14 | 8,130.00 | 8,480.00 | 8,130.00 | 8,430.00 | 6,498.57 | 13,823 |
| 2022-09-13 | 8,270.00 | 8,480.00 | 8,250.00 | 8,400.00 | 6,475.44 | 12,457 |
| 2022-09-08 | 8,110.00 | 8,240.00 | 8,110.00 | 8,200.00 | 6,321.27 | 18,580 |
| 2022-09-07 | 8,200.00 | 8,230.00 | 8,040.00 | 8,150.00 | 6,282.72 | 38,228 |
| 2022-09-06 | 8,200.00 | 8,340.00 | 8,170.00 | 8,260.00 | 6,367.52 | 13,058 |
| 2022-09-05 | 8,520.00 | 8,520.00 | 8,200.00 | 8,250.00 | 6,359.81 | 33,071 |
| 2022-09-02 | 8,700.00 | 8,770.00 | 8,490.00 | 8,520.00 | 6,567.95 | 36,139 |
| 2022-09-01 | 8,950.00 | 8,990.00 | 8,620.00 | 8,700.00 | 6,706.71 | 40,166 |
| 2022-08-31 | 8,890.00 | 9,040.00 | 8,710.00 | 8,990.00 | 6,930.27 | 27,298 |
| 2022-08-30 | 9,050.00 | 9,080.00 | 8,750.00 | 8,910.00 | 6,868.60 | 56,491 |
| 2022-08-29 | 9,100.00 | 9,680.00 | 8,920.00 | 8,960.00 | 6,907.14 | 331,551 |
| 2022-08-26 | 8,950.00 | 9,150.00 | 8,950.00 | 9,080.00 | 6,999.65 | 84,022 |
| 2022-08-25 | 8,970.00 | 9,090.00 | 8,870.00 | 8,890.00 | 6,853.18 | 46,157 |
| 2022-08-24 | 8,570.00 | 8,950.00 | 8,570.00 | 8,950.00 | 6,899.43 | 59,703 |
| 2022-08-23 | 8,700.00 | 8,800.00 | 8,400.00 | 8,570.00 | 6,606.50 | 75,168 |
| 2022-08-22 | 9,020.00 | 9,050.00 | 8,810.00 | 8,860.00 | 6,830.05 | 65,640 |
| 2022-08-19 | 9,000.00 | 9,200.00 | 8,820.00 | 9,110.00 | 7,022.77 | 112,219 |
| 2022-08-18 | 8,680.00 | 9,720.00 | 8,400.00 | 9,090.00 | 7,007.36 | 577,730 |
| 2022-08-17 | 8,010.00 | 8,960.00 | 7,910.00 | 8,300.00 | 6,398.36 | 1,144,443 |
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.