BCWORLD PHARM. Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	11,850.00	11,900.00	11,650.00	11,800.00	9,096.46	12,724
2022-05-18	12,100.00	12,250.00	12,000.00	12,000.00	9,250.64	10,375
2022-05-17	11,800.00	12,100.00	11,800.00	12,050.00	9,289.18	19,959
2022-05-16	11,950.00	12,100.00	11,750.00	11,800.00	9,096.46	12,396
2022-05-13	11,700.00	11,950.00	11,600.00	11,950.00	9,212.09	12,077
2022-05-12	12,050.00	12,050.00	11,600.00	11,600.00	8,942.28	29,183
2022-05-11	11,900.00	12,300.00	11,900.00	12,150.00	9,366.27	18,116
2022-05-10	11,650.00	12,350.00	11,400.00	12,050.00	9,289.18	91,913
2022-05-09	11,650.00	11,800.00	11,350.00	11,700.00	9,019.37	38,943
2022-05-06	11,850.00	12,000.00	11,700.00	11,800.00	9,096.46	27,031
2022-05-04	12,250.00	12,250.00	12,000.00	12,100.00	9,327.72	27,776
2022-05-03	12,050.00	12,200.00	12,050.00	12,150.00	9,366.27	14,163
2022-05-02	11,950.00	12,100.00	11,850.00	12,050.00	9,289.18	17,422
2022-04-29	11,900.00	12,150.00	11,850.00	12,150.00	9,366.27	23,099
2022-04-28	11,950.00	12,000.00	11,750.00	11,900.00	9,173.55	19,618
2022-04-27	11,800.00	11,950.00	11,700.00	11,850.00	9,135.00	38,466
2022-04-26	12,000.00	12,200.00	12,000.00	12,100.00	9,327.72	17,828
2022-04-25	12,100.00	12,150.00	11,850.00	12,050.00	9,289.18	27,980
2022-04-22	12,550.00	12,550.00	12,200.00	12,350.00	9,520.45	52,797
2022-04-21	12,650.00	12,650.00	12,450.00	12,600.00	9,713.17	18,224
2022-04-20	12,800.00	12,800.00	12,500.00	12,650.00	9,751.71	17,844
2022-04-19	12,400.00	12,700.00	12,400.00	12,700.00	9,790.26	27,333
2022-04-18	12,650.00	12,750.00	12,400.00	12,450.00	9,597.53	21,335
2022-04-15	12,800.00	12,900.00	12,500.00	12,650.00	9,751.71	24,155
2022-04-14	12,950.00	13,000.00	12,800.00	12,850.00	9,905.89	12,511
2022-04-13	12,700.00	12,950.00	12,700.00	12,900.00	9,944.43	31,868
2022-04-12	12,650.00	12,750.00	12,550.00	12,700.00	9,790.26	17,530
2022-04-11	12,850.00	13,000.00	12,650.00	12,700.00	9,790.26	21,718
2022-04-08	13,050.00	13,300.00	12,750.00	12,850.00	9,905.89	29,327
2022-04-07	13,250.00	13,350.00	12,900.00	13,050.00	10,060.07	45,111
2022-04-06	13,500.00	13,550.00	13,300.00	13,400.00	10,329.88	27,544
2022-04-05	13,500.00	13,700.00	13,300.00	13,600.00	10,484.05	45,095
2022-04-04	13,350.00	13,650.00	13,250.00	13,500.00	10,406.96	19,723
2022-04-01	13,400.00	13,500.00	13,250.00	13,350.00	10,291.33	27,266
2022-03-31	13,500.00	13,550.00	13,350.00	13,450.00	10,368.42	21,620
2022-03-30	13,650.00	13,650.00	13,350.00	13,500.00	10,406.96	23,706
2022-03-29	13,150.00	13,700.00	13,100.00	13,600.00	10,484.05	51,346
2022-03-28	13,100.00	13,200.00	12,950.00	13,200.00	10,175.70	15,749
2022-03-25	13,200.00	13,250.00	13,000.00	13,050.00	10,060.07	16,751
2022-03-24	13,100.00	13,250.00	13,000.00	13,200.00	10,175.70	14,224
2022-03-23	13,300.00	13,350.00	13,100.00	13,100.00	10,098.61	17,118
2022-03-22	13,300.00	13,300.00	13,100.00	13,300.00	10,252.79	17,356
2022-03-21	13,300.00	13,450.00	13,200.00	13,300.00	10,252.79	8,610
2022-03-18	13,200.00	13,550.00	13,200.00	13,300.00	10,252.79	36,467
2022-03-17	13,050.00	13,200.00	12,950.00	13,200.00	10,175.70	47,346
2022-03-16	12,800.00	13,150.00	12,750.00	12,950.00	9,982.98	27,656
2022-03-15	12,550.00	12,800.00	12,450.00	12,700.00	9,790.26	35,608
2022-03-14	13,000.00	13,000.00	12,500.00	12,650.00	9,751.71	38,203
2022-03-11	13,000.00	13,150.00	12,850.00	12,900.00	9,944.43	22,402
2022-03-10	12,900.00	13,300.00	12,850.00	13,050.00	10,060.07	22,887
2022-03-08	12,600.00	12,900.00	12,600.00	12,900.00	9,944.43	14,577
2022-03-07	13,200.00	13,200.00	12,750.00	12,950.00	9,982.98	19,131
2022-03-04	13,250.00	13,250.00	12,950.00	13,250.00	10,214.24	13,390
2022-03-03	12,950.00	13,350.00	12,950.00	13,250.00	10,214.24	27,127
2022-03-02	12,850.00	13,150.00	12,750.00	12,900.00	9,944.43	35,714
2022-02-28	12,500.00	12,800.00	12,350.00	12,750.00	9,828.80	22,304
2022-02-25	12,500.00	12,650.00	12,350.00	12,550.00	9,674.62	19,860
2022-02-24	12,750.00	13,000.00	12,250.00	12,400.00	9,558.99	38,451
2022-02-23	12,650.00	12,950.00	12,650.00	12,900.00	9,944.43	25,498
2022-02-22	12,600.00	12,850.00	12,500.00	12,650.00	9,751.71	38,900

← NewerPage 19 of 21 · 1,229 trading daysOlder →

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.