BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea · Delayed Price · Currency is KRW 4,690.00
0.00 (0.00%)
At close: Dec 5, 2025
BCWORLD PHARM. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,690.00 | 4,735.00 | 4,650.00 | 4,690.00 | 4,690.00 | - | 4,395 |
| Dec 4, 2025 | 4,640.00 | 4,760.00 | 4,555.00 | 4,690.00 | 4,690.00 | 3.08% | 17,051 |
| Dec 3, 2025 | 4,740.00 | 4,740.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.44% | 14,545 |
| Dec 2, 2025 | 4,610.00 | 4,610.00 | 4,515.00 | 4,570.00 | 4,570.00 | -0.22% | 2,417 |
| Dec 1, 2025 | 4,610.00 | 4,610.00 | 4,540.00 | 4,580.00 | 4,580.00 | 0.55% | 4,335 |
| Nov 28, 2025 | 4,505.00 | 4,570.00 | 4,460.00 | 4,555.00 | 4,555.00 | 1.11% | 8,821 |
| Nov 27, 2025 | 4,475.00 | 4,580.00 | 4,470.00 | 4,505.00 | 4,505.00 | -0.33% | 7,178 |
| Nov 26, 2025 | 4,350.00 | 4,530.00 | 4,310.00 | 4,520.00 | 4,520.00 | 4.87% | 7,684 |
| Nov 25, 2025 | 4,695.00 | 4,695.00 | 4,310.00 | 4,310.00 | 4,310.00 | -2.49% | 9,865 |
| Nov 24, 2025 | 4,520.00 | 4,685.00 | 4,420.00 | 4,420.00 | 4,420.00 | -2.86% | 18,323 |
| Nov 21, 2025 | 4,685.00 | 4,685.00 | 4,440.00 | 4,550.00 | 4,550.00 | -1.19% | 10,995 |
| Nov 20, 2025 | 4,565.00 | 4,670.00 | 4,535.00 | 4,605.00 | 4,605.00 | 0.88% | 8,183 |
| Nov 19, 2025 | 4,700.00 | 4,700.00 | 4,565.00 | 4,565.00 | 4,565.00 | -0.22% | 5,133 |
| Nov 18, 2025 | 4,850.00 | 4,950.00 | 4,500.00 | 4,575.00 | 4,575.00 | -1.72% | 22,678 |
| Nov 17, 2025 | 4,725.00 | 4,770.00 | 4,650.00 | 4,655.00 | 4,655.00 | -1.48% | 16,008 |
| Nov 14, 2025 | 4,710.00 | 4,775.00 | 4,700.00 | 4,725.00 | 4,725.00 | -0.21% | 17,239 |
| Nov 13, 2025 | 4,690.00 | 4,780.00 | 4,690.00 | 4,735.00 | 4,735.00 | 0.32% | 18,475 |
| Nov 12, 2025 | 4,750.00 | 4,750.00 | 4,655.00 | 4,720.00 | 4,720.00 | 0.85% | 3,705 |
| Nov 11, 2025 | 4,735.00 | 4,735.00 | 4,660.00 | 4,680.00 | 4,680.00 | -0.43% | 2,863 |
| Nov 10, 2025 | 4,670.00 | 4,750.00 | 4,670.00 | 4,700.00 | 4,700.00 | 0.64% | 9,348 |
| Nov 7, 2025 | 4,645.00 | 4,700.00 | 4,640.00 | 4,670.00 | 4,670.00 | 0.54% | 53,870 |
| Nov 6, 2025 | 4,635.00 | 4,760.00 | 4,595.00 | 4,645.00 | 4,645.00 | 0.22% | 9,492 |
| Nov 5, 2025 | 4,740.00 | 4,740.00 | 4,620.00 | 4,635.00 | 4,635.00 | -0.96% | 4,920 |
| Nov 4, 2025 | 4,670.00 | 4,715.00 | 4,645.00 | 4,680.00 | 4,680.00 | 0.86% | 6,735 |
| Nov 3, 2025 | 4,700.00 | 4,730.00 | 4,595.00 | 4,640.00 | 4,640.00 | -0.64% | 12,837 |
| Oct 31, 2025 | 4,580.00 | 4,670.00 | 4,550.00 | 4,670.00 | 4,670.00 | 1.52% | 6,098 |
| Oct 30, 2025 | 4,640.00 | 4,640.00 | 4,540.00 | 4,600.00 | 4,600.00 | -0.86% | 12,359 |
| Oct 29, 2025 | 4,635.00 | 4,685.00 | 4,615.00 | 4,640.00 | 4,640.00 | -0.11% | 5,899 |
| Oct 28, 2025 | 4,670.00 | 4,685.00 | 4,525.00 | 4,645.00 | 4,645.00 | 0.32% | 8,948 |
| Oct 27, 2025 | 4,675.00 | 4,680.00 | 4,615.00 | 4,630.00 | 4,630.00 | -0.96% | 10,486 |
| Oct 24, 2025 | 4,690.00 | 4,695.00 | 4,645.00 | 4,675.00 | 4,675.00 | -0.32% | 10,203 |
| Oct 23, 2025 | 4,730.00 | 4,800.00 | 4,670.00 | 4,690.00 | 4,690.00 | -0.85% | 3,715 |
| Oct 22, 2025 | 4,725.00 | 4,755.00 | 4,560.00 | 4,730.00 | 4,730.00 | 0.11% | 7,101 |
| Oct 21, 2025 | 4,750.00 | 4,750.00 | 4,685.00 | 4,725.00 | 4,725.00 | -0.53% | 11,319 |
| Oct 20, 2025 | 4,750.00 | 4,755.00 | 4,690.00 | 4,750.00 | 4,750.00 | - | 8,535 |
| Oct 17, 2025 | 4,750.00 | 4,760.00 | 4,690.00 | 4,750.00 | 4,750.00 | - | 1,396 |
| Oct 16, 2025 | 4,740.00 | 4,750.00 | 4,710.00 | 4,750.00 | 4,750.00 | 0.21% | 9,913 |
| Oct 15, 2025 | 4,745.00 | 4,750.00 | 4,715.00 | 4,740.00 | 4,740.00 | -0.21% | 10,370 |
| Oct 14, 2025 | 4,795.00 | 4,795.00 | 4,720.00 | 4,750.00 | 4,750.00 | - | 11,273 |
| Oct 13, 2025 | 4,755.00 | 4,800.00 | 4,720.00 | 4,750.00 | 4,750.00 | -0.11% | 12,857 |
| Oct 10, 2025 | 4,750.00 | 4,775.00 | 4,705.00 | 4,755.00 | 4,755.00 | 0.11% | 23,300 |
| Oct 2, 2025 | 4,775.00 | 4,780.00 | 4,705.00 | 4,750.00 | 4,750.00 | -0.63% | 8,067 |
| Oct 1, 2025 | 4,530.00 | 4,950.00 | 4,530.00 | 4,780.00 | 4,780.00 | 4.37% | 48,332 |
| Sep 30, 2025 | 4,550.00 | 4,590.00 | 4,500.00 | 4,580.00 | 4,580.00 | 1.10% | 12,780 |
| Sep 29, 2025 | 4,510.00 | 4,550.00 | 4,445.00 | 4,530.00 | 4,530.00 | 0.44% | 12,368 |
| Sep 26, 2025 | 4,580.00 | 4,585.00 | 4,500.00 | 4,510.00 | 4,510.00 | -1.53% | 12,414 |
| Sep 25, 2025 | 4,540.00 | 4,580.00 | 4,485.00 | 4,580.00 | 4,580.00 | 0.88% | 23,339 |
| Sep 24, 2025 | 4,545.00 | 4,545.00 | 4,490.00 | 4,540.00 | 4,540.00 | -0.11% | 13,292 |
| Sep 23, 2025 | 4,520.00 | 4,545.00 | 4,455.00 | 4,545.00 | 4,545.00 | 0.55% | 23,474 |
| Sep 22, 2025 | 4,360.00 | 4,560.00 | 4,305.00 | 4,520.00 | 4,520.00 | 3.43% | 50,135 |