BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea · Delayed Price · Currency is KRW 4,520.00
+40.00 (0.89%)
Apr 8, 2026, 3:07 PM KST
BCWORLD PHARM. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4,480.00 | 4,630.00 | 4,460.00 | 4,520.00 | 4,520.00 | 0.89% | 8,135 |
| Apr 7, 2026 | 4,465.00 | 4,580.00 | 4,435.00 | 4,480.00 | 4,480.00 | 0.34% | 2,955 |
| Apr 6, 2026 | 4,590.00 | 4,590.00 | 4,265.00 | 4,465.00 | 4,465.00 | -2.62% | 8,991 |
| Apr 3, 2026 | 4,540.00 | 4,695.00 | 4,530.00 | 4,585.00 | 4,585.00 | 0.99% | 4,609 |
| Apr 2, 2026 | 4,575.00 | 4,620.00 | 4,460.00 | 4,540.00 | 4,540.00 | -0.77% | 6,745 |
| Apr 1, 2026 | 4,620.00 | 4,735.00 | 4,530.00 | 4,575.00 | 4,575.00 | 0.66% | 14,929 |
| Mar 31, 2026 | 4,650.00 | 4,650.00 | 4,525.00 | 4,545.00 | 4,545.00 | -2.26% | 13,223 |
| Mar 30, 2026 | 4,820.00 | 4,820.00 | 4,635.00 | 4,650.00 | 4,650.00 | -3.53% | 6,761 |
| Mar 27, 2026 | 4,670.00 | 4,835.00 | 4,670.00 | 4,820.00 | 4,820.00 | -0.92% | 12,111 |
| Mar 26, 2026 | 4,880.00 | 4,945.00 | 4,810.00 | 4,865.00 | 4,865.00 | 0.72% | 20,019 |
| Mar 25, 2026 | 4,860.00 | 4,900.00 | 4,820.00 | 4,830.00 | 4,830.00 | 0.52% | 2,637 |
| Mar 24, 2026 | 4,735.00 | 4,805.00 | 4,735.00 | 4,805.00 | 4,805.00 | 1.48% | 6,805 |
| Mar 23, 2026 | 4,840.00 | 4,845.00 | 4,700.00 | 4,735.00 | 4,735.00 | -3.56% | 7,486 |
| Mar 20, 2026 | 4,905.00 | 4,990.00 | 4,870.00 | 4,910.00 | 4,910.00 | 0.51% | 13,202 |
| Mar 19, 2026 | 4,845.00 | 4,965.00 | 4,805.00 | 4,885.00 | 4,885.00 | -0.10% | 8,374 |
| Mar 18, 2026 | 4,970.00 | 4,970.00 | 4,840.00 | 4,890.00 | 4,890.00 | -0.51% | 15,737 |
| Mar 17, 2026 | 4,980.00 | 5,090.00 | 4,905.00 | 4,915.00 | 4,915.00 | -0.71% | 11,248 |
| Mar 16, 2026 | 5,030.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,950.00 | -0.50% | 14,940 |
| Mar 13, 2026 | 4,970.00 | 5,100.00 | 4,860.00 | 4,975.00 | 4,975.00 | 0.10% | 30,671 |
| Mar 12, 2026 | 5,030.00 | 5,170.00 | 4,910.00 | 4,970.00 | 4,970.00 | -4.05% | 18,968 |
| Mar 11, 2026 | 5,160.00 | 5,190.00 | 4,990.00 | 5,180.00 | 5,180.00 | 1.37% | 13,589 |
| Mar 10, 2026 | 5,320.00 | 5,320.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1.59% | 11,041 |
| Mar 9, 2026 | 5,330.00 | 5,330.00 | 4,860.00 | 5,030.00 | 5,030.00 | -5.81% | 23,909 |
| Mar 6, 2026 | 5,770.00 | 5,770.00 | 5,160.00 | 5,340.00 | 5,340.00 | -7.61% | 71,843 |
| Mar 5, 2026 | 5,170.00 | 5,800.00 | 5,110.00 | 5,780.00 | 5,780.00 | 16.18% | 84,037 |
| Mar 4, 2026 | 5,250.00 | 5,560.00 | 4,965.00 | 4,975.00 | 4,975.00 | -10.36% | 45,301 |
| Mar 3, 2026 | 5,630.00 | 5,680.00 | 5,480.00 | 5,550.00 | 5,550.00 | -1.42% | 40,535 |
| Feb 27, 2026 | 5,680.00 | 5,780.00 | 5,570.00 | 5,630.00 | 5,630.00 | -0.88% | 30,218 |
| Feb 26, 2026 | 5,730.00 | 5,760.00 | 5,570.00 | 5,680.00 | 5,680.00 | -0.87% | 54,509 |
| Feb 25, 2026 | 5,350.00 | 5,740.00 | 5,350.00 | 5,730.00 | 5,730.00 | 7.30% | 88,583 |
| Feb 24, 2026 | 5,330.00 | 5,500.00 | 5,220.00 | 5,340.00 | 5,340.00 | -1.11% | 48,697 |
| Feb 23, 2026 | 5,580.00 | 5,580.00 | 5,090.00 | 5,400.00 | 5,400.00 | -1.46% | 41,564 |
| Feb 20, 2026 | 5,480.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | - | 12,466 |
| Feb 19, 2026 | 5,530.00 | 5,530.00 | 5,250.00 | 5,480.00 | 5,480.00 | -0.90% | 43,354 |
| Feb 13, 2026 | 5,870.00 | 6,030.00 | 5,290.00 | 5,530.00 | 5,530.00 | -5.79% | 109,356 |
| Feb 12, 2026 | 5,460.00 | 5,970.00 | 5,460.00 | 5,870.00 | 5,870.00 | 7.51% | 153,046 |
| Feb 11, 2026 | 5,540.00 | 5,580.00 | 5,320.00 | 5,460.00 | 5,460.00 | -0.91% | 79,377 |
| Feb 10, 2026 | 5,410.00 | 5,530.00 | 5,350.00 | 5,510.00 | 5,510.00 | 1.85% | 20,938 |
| Feb 9, 2026 | 5,280.00 | 5,450.00 | 5,150.00 | 5,410.00 | 5,410.00 | 2.46% | 28,270 |
| Feb 6, 2026 | 5,270.00 | 5,290.00 | 5,110.00 | 5,280.00 | 5,280.00 | 0.19% | 14,066 |
| Feb 5, 2026 | 5,210.00 | 5,290.00 | 5,030.00 | 5,270.00 | 5,270.00 | 0.19% | 27,908 |
| Feb 4, 2026 | 4,895.00 | 5,300.00 | 4,895.00 | 5,260.00 | 5,260.00 | 7.68% | 44,027 |
| Feb 3, 2026 | 4,845.00 | 4,915.00 | 4,820.00 | 4,885.00 | 4,885.00 | 1.66% | 8,344 |
| Feb 2, 2026 | 4,875.00 | 4,925.00 | 4,805.00 | 4,805.00 | 4,805.00 | -1.44% | 16,604 |
| Jan 30, 2026 | 4,930.00 | 4,930.00 | 4,790.00 | 4,875.00 | 4,875.00 | -1.52% | 19,374 |
| Jan 29, 2026 | 5,000.00 | 5,010.00 | 4,900.00 | 4,950.00 | 4,950.00 | -1.79% | 14,653 |
| Jan 28, 2026 | 5,170.00 | 5,170.00 | 5,000.00 | 5,040.00 | 5,040.00 | -2.51% | 25,901 |
| Jan 27, 2026 | 4,960.00 | 5,220.00 | 4,860.00 | 5,170.00 | 5,170.00 | 4.23% | 34,819 |
| Jan 26, 2026 | 4,905.00 | 4,960.00 | 4,810.00 | 4,960.00 | 4,960.00 | 1.22% | 18,977 |
| Jan 23, 2026 | 4,710.00 | 4,905.00 | 4,655.00 | 4,900.00 | 4,900.00 | 3.27% | 8,599 |