BCWORLD PHARM. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	12,850.00	13,050.00	12,450.00	13,000.00	10,021.52	19,635
2022-02-18	12,500.00	13,200.00	12,400.00	13,050.00	10,060.07	33,412
2022-02-17	12,700.00	12,850.00	12,300.00	12,650.00	9,751.71	35,782
2022-02-16	12,250.00	12,650.00	12,250.00	12,650.00	9,751.71	32,099
2022-02-15	12,200.00	12,300.00	11,950.00	12,100.00	9,327.72	20,447
2022-02-14	12,450.00	12,650.00	12,000.00	12,250.00	9,443.36	52,340
2022-02-11	13,050.00	13,050.00	12,650.00	12,800.00	9,867.34	28,938
2022-02-10	13,150.00	13,400.00	13,000.00	13,100.00	10,098.61	33,268
2022-02-09	12,950.00	13,400.00	12,750.00	13,150.00	10,137.15	45,439
2022-02-08	12,900.00	13,100.00	12,600.00	12,750.00	9,828.80	22,928
2022-02-07	12,900.00	12,950.00	12,550.00	12,900.00	9,944.43	17,180
2022-02-04	13,050.00	13,100.00	12,650.00	12,900.00	9,944.43	21,384
2022-02-03	12,650.00	13,000.00	12,500.00	12,950.00	9,982.98	45,946
2022-01-28	11,700.00	12,450.00	11,700.00	12,450.00	9,597.53	39,948
2022-01-27	12,150.00	12,300.00	11,550.00	11,750.00	9,057.91	56,416
2022-01-26	12,000.00	12,450.00	12,000.00	12,150.00	9,366.27	46,973
2022-01-25	12,950.00	12,950.00	12,100.00	12,150.00	9,366.27	79,052
2022-01-24	13,250.00	13,300.00	12,700.00	12,850.00	9,905.89	48,693
2022-01-21	13,350.00	13,450.00	13,150.00	13,350.00	10,291.33	39,833
2022-01-20	13,200.00	13,600.00	13,100.00	13,450.00	10,368.42	49,591
2022-01-19	13,600.00	13,900.00	13,000.00	13,250.00	10,214.24	115,043
2022-01-18	14,300.00	14,300.00	13,700.00	13,750.00	10,599.69	33,287
2022-01-17	14,600.00	14,600.00	13,700.00	14,150.00	10,908.04	24,720
2022-01-14	14,100.00	14,550.00	13,950.00	14,550.00	11,216.40	40,517
2022-01-13	14,550.00	14,600.00	14,200.00	14,250.00	10,985.13	32,196
2022-01-12	14,350.00	14,550.00	14,300.00	14,500.00	11,177.85	39,923
2022-01-11	14,550.00	14,700.00	14,150.00	14,350.00	11,062.22	41,230
2022-01-10	14,900.00	14,950.00	14,550.00	14,600.00	11,254.94	37,541
2022-01-07	14,850.00	15,150.00	14,850.00	14,900.00	11,486.21	25,682
2022-01-06	15,200.00	15,350.00	14,900.00	14,900.00	11,486.21	60,341
2022-01-05	15,900.00	15,900.00	15,350.00	15,400.00	11,871.65	39,279
2022-01-04	15,800.00	15,900.00	15,600.00	15,600.00	12,025.83	30,407
2022-01-03	15,850.00	16,000.00	15,650.00	15,700.00	12,102.91	34,694
2021-12-30	15,950.00	16,100.00	15,800.00	15,850.00	12,218.55	22,794
2021-12-29	15,900.00	16,150.00	15,650.00	15,950.00	12,295.64	24,015
2021-12-28	15,950.00	16,200.00	15,850.00	15,850.00	12,141.46	45,773
2021-12-27	15,700.00	17,050.00	15,700.00	15,850.00	12,141.46	286,689
2021-12-24	16,050.00	16,050.00	15,600.00	15,850.00	12,141.46	58,742
2021-12-23	16,600.00	16,650.00	15,950.00	16,050.00	12,294.66	312,203
2021-12-22	15,000.00	15,450.00	14,900.00	15,450.00	11,835.05	28,987
2021-12-21	15,100.00	15,250.00	14,850.00	14,900.00	11,413.74	30,554
2021-12-20	15,500.00	15,550.00	15,200.00	15,300.00	11,720.15	17,736
2021-12-17	15,750.00	15,900.00	15,500.00	15,600.00	11,949.95	25,954
2021-12-16	15,700.00	15,850.00	15,600.00	15,750.00	12,064.86	23,205
2021-12-15	15,650.00	15,850.00	15,400.00	15,750.00	12,064.86	41,127
2021-12-14	15,050.00	15,900.00	14,800.00	15,800.00	12,103.16	66,003
2021-12-13	15,350.00	15,500.00	15,150.00	15,200.00	11,643.54	17,230
2021-12-10	15,150.00	15,450.00	15,000.00	15,350.00	11,758.45	29,956
2021-12-09	15,150.00	15,300.00	15,100.00	15,150.00	11,605.24	22,800
2021-12-08	15,300.00	15,300.00	14,950.00	15,150.00	11,605.24	33,851
2021-12-07	14,700.00	15,900.00	14,700.00	15,150.00	11,605.24	129,505
2021-12-06	14,600.00	14,950.00	14,400.00	14,800.00	11,337.14	22,629
2021-12-03	14,600.00	14,800.00	14,350.00	14,750.00	11,298.83	29,767
2021-12-02	13,900.00	14,500.00	13,900.00	14,500.00	11,107.33	19,811
2021-12-01	13,550.00	14,400.00	13,550.00	14,250.00	10,915.82	76,099
2021-11-30	14,700.00	14,850.00	13,500.00	13,800.00	10,571.11	108,750
2021-11-29	15,000.00	15,400.00	14,700.00	14,700.00	11,260.53	84,762
2021-11-26	15,250.00	15,400.00	14,850.00	15,000.00	11,490.34	37,381
2021-11-25	15,050.00	15,250.00	15,000.00	15,250.00	11,681.85	30,446
2021-11-24	15,200.00	15,400.00	15,000.00	15,150.00	11,605.24	43,688

← NewerPage 20 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.