BCWORLD PHARM. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 10,850.00 | 10,850.00 | 10,650.00 | 10,750.00 | 8,287.03 | 8,051 |
| 2022-08-12 | 10,850.00 | 10,850.00 | 10,700.00 | 10,850.00 | 8,364.12 | 7,998 |
| 2022-08-11 | 10,950.00 | 11,000.00 | 10,700.00 | 10,750.00 | 8,287.03 | 11,320 |
| 2022-08-10 | 11,250.00 | 11,250.00 | 10,750.00 | 10,850.00 | 8,364.12 | 41,070 |
| 2022-08-09 | 11,100.00 | 11,250.00 | 11,000.00 | 11,250.00 | 8,672.47 | 20,269 |
| 2022-08-08 | 11,350.00 | 11,500.00 | 11,050.00 | 11,250.00 | 8,672.47 | 30,323 |
| 2022-08-05 | 11,100.00 | 11,350.00 | 10,950.00 | 11,350.00 | 8,749.56 | 39,701 |
| 2022-08-04 | 10,900.00 | 11,000.00 | 10,600.00 | 11,000.00 | 8,479.75 | 32,629 |
| 2022-08-03 | 10,300.00 | 10,650.00 | 10,300.00 | 10,600.00 | 8,171.39 | 13,415 |
| 2022-08-02 | 10,900.00 | 10,950.00 | 10,400.00 | 10,400.00 | 8,017.22 | 45,791 |
| 2022-08-01 | 10,900.00 | 10,950.00 | 10,800.00 | 10,900.00 | 8,402.66 | 15,541 |
| 2022-07-29 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 8,402.66 | 20,499 |
| 2022-07-28 | 10,950.00 | 11,050.00 | 10,750.00 | 10,900.00 | 8,402.66 | 16,156 |
| 2022-07-27 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 8,479.75 | 12,503 |
| 2022-07-26 | 10,750.00 | 10,850.00 | 10,650.00 | 10,850.00 | 8,364.12 | 16,988 |
| 2022-07-25 | 10,950.00 | 11,000.00 | 10,550.00 | 10,800.00 | 8,325.57 | 29,143 |
| 2022-07-22 | 11,350.00 | 11,350.00 | 10,950.00 | 10,950.00 | 8,441.20 | 24,154 |
| 2022-07-21 | 11,600.00 | 11,600.00 | 11,100.00 | 11,350.00 | 8,749.56 | 53,060 |
| 2022-07-20 | 11,550.00 | 11,650.00 | 11,400.00 | 11,550.00 | 8,903.74 | 39,231 |
| 2022-07-19 | 11,300.00 | 11,550.00 | 11,100.00 | 11,550.00 | 8,903.74 | 36,298 |
| 2022-07-18 | 11,400.00 | 11,650.00 | 11,150.00 | 11,400.00 | 8,788.10 | 41,839 |
| 2022-07-15 | 11,150.00 | 11,600.00 | 11,100.00 | 11,400.00 | 8,788.10 | 70,793 |
| 2022-07-14 | 11,300.00 | 11,500.00 | 10,800.00 | 11,250.00 | 8,672.47 | 72,898 |
| 2022-07-13 | 11,200.00 | 12,150.00 | 10,950.00 | 11,000.00 | 8,479.75 | 230,173 |
| 2022-07-12 | 10,350.00 | 12,700.00 | 10,100.00 | 11,100.00 | 8,556.84 | 706,953 |
| 2022-07-11 | 10,150.00 | 10,400.00 | 10,150.00 | 10,350.00 | 7,978.67 | 17,999 |
| 2022-07-08 | 10,250.00 | 10,400.00 | 10,200.00 | 10,200.00 | 7,863.04 | 17,975 |
| 2022-07-07 | 9,860.00 | 10,300.00 | 9,860.00 | 10,200.00 | 7,863.04 | 27,679 |
| 2022-07-06 | 9,670.00 | 9,960.00 | 9,090.00 | 9,850.00 | 7,593.23 | 30,409 |
| 2022-07-05 | 9,250.00 | 9,670.00 | 9,250.00 | 9,670.00 | 7,454.47 | 13,594 |
| 2022-07-04 | 9,580.00 | 9,610.00 | 9,140.00 | 9,240.00 | 7,122.99 | 25,249 |
| 2022-07-01 | 9,650.00 | 9,750.00 | 9,330.00 | 9,580.00 | 7,385.09 | 18,834 |
| 2022-06-30 | 9,770.00 | 9,940.00 | 9,630.00 | 9,650.00 | 7,439.05 | 10,926 |
| 2022-06-29 | 9,770.00 | 9,890.00 | 9,540.00 | 9,820.00 | 7,570.10 | 11,063 |
| 2022-06-28 | 9,830.00 | 9,910.00 | 9,600.00 | 9,790.00 | 7,546.98 | 12,818 |
| 2022-06-27 | 9,600.00 | 9,890.00 | 9,450.00 | 9,740.00 | 7,508.43 | 32,355 |
| 2022-06-24 | 8,960.00 | 9,490.00 | 8,950.00 | 9,490.00 | 7,315.71 | 95,424 |
| 2022-06-23 | 9,950.00 | 9,990.00 | 9,110.00 | 9,140.00 | 7,045.90 | 85,012 |
| 2022-06-22 | 10,450.00 | 10,550.00 | 9,900.00 | 9,950.00 | 7,670.32 | 35,488 |
| 2022-06-21 | 9,850.00 | 10,200.00 | 9,830.00 | 10,150.00 | 7,824.50 | 69,770 |
| 2022-06-20 | 10,550.00 | 10,550.00 | 9,950.00 | 9,970.00 | 7,685.74 | 39,295 |
| 2022-06-17 | 10,450.00 | 10,550.00 | 10,150.00 | 10,550.00 | 8,132.85 | 19,850 |
| 2022-06-16 | 10,750.00 | 11,100.00 | 10,500.00 | 10,500.00 | 8,094.31 | 26,635 |
| 2022-06-15 | 10,700.00 | 10,950.00 | 10,550.00 | 10,700.00 | 8,248.48 | 42,862 |
| 2022-06-14 | 10,700.00 | 11,900.00 | 10,550.00 | 10,950.00 | 8,441.20 | 111,326 |
| 2022-06-13 | 11,600.00 | 11,600.00 | 10,950.00 | 10,950.00 | 8,441.20 | 51,852 |
| 2022-06-10 | 11,900.00 | 11,900.00 | 11,550.00 | 11,650.00 | 8,980.83 | 26,898 |
| 2022-06-09 | 11,800.00 | 11,950.00 | 11,600.00 | 11,900.00 | 9,173.55 | 22,790 |
| 2022-06-08 | 12,050.00 | 12,150.00 | 11,800.00 | 11,800.00 | 9,096.46 | 22,626 |
| 2022-06-07 | 12,300.00 | 12,400.00 | 12,000.00 | 12,050.00 | 9,289.18 | 23,738 |
| 2022-06-03 | 12,400.00 | 12,550.00 | 12,300.00 | 12,400.00 | 9,558.99 | 14,156 |
| 2022-06-02 | 12,400.00 | 12,600.00 | 12,300.00 | 12,350.00 | 9,520.45 | 24,700 |
| 2022-05-31 | 12,500.00 | 12,600.00 | 12,250.00 | 12,350.00 | 9,520.45 | 18,815 |
| 2022-05-30 | 12,200.00 | 12,600.00 | 12,050.00 | 12,400.00 | 9,558.99 | 40,714 |
| 2022-05-27 | 12,150.00 | 12,250.00 | 12,050.00 | 12,100.00 | 9,327.72 | 21,349 |
| 2022-05-26 | 12,300.00 | 12,350.00 | 12,050.00 | 12,100.00 | 9,327.72 | 16,440 |
| 2022-05-25 | 12,000.00 | 12,400.00 | 11,950.00 | 12,250.00 | 9,443.36 | 35,792 |
| 2022-05-24 | 12,350.00 | 12,600.00 | 12,050.00 | 12,050.00 | 9,289.18 | 65,582 |
| 2022-05-23 | 11,950.00 | 13,100.00 | 11,950.00 | 12,350.00 | 9,520.45 | 405,473 |
| 2022-05-20 | 11,800.00 | 11,900.00 | 11,750.00 | 11,800.00 | 9,096.46 | 16,432 |
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.