BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea · Delayed Price · Currency is KRW 5,270.00
+10.00 (0.19%)
At close: Feb 5, 2026
BCWORLD PHARM. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 4,750.00 | 4,930.00 | 4,595.00 | 4,745.00 | 4,745.00 | - | 13,658 |
| Jan 21, 2026 | 4,800.00 | 4,815.00 | 4,695.00 | 4,745.00 | 4,745.00 | -1.66% | 8,920 |
| Jan 20, 2026 | 4,990.00 | 4,990.00 | 4,805.00 | 4,825.00 | 4,825.00 | -0.92% | 9,296 |
| Jan 19, 2026 | 4,925.00 | 4,935.00 | 4,820.00 | 4,870.00 | 4,870.00 | 1.14% | 5,736 |
| Jan 16, 2026 | 4,720.00 | 4,935.00 | 4,690.00 | 4,815.00 | 4,815.00 | 2.88% | 9,161 |
| Jan 15, 2026 | 4,835.00 | 4,835.00 | 4,655.00 | 4,680.00 | 4,680.00 | -3.21% | 18,203 |
| Jan 14, 2026 | 4,915.00 | 4,915.00 | 4,835.00 | 4,835.00 | 4,835.00 | -1.93% | 11,765 |
| Jan 13, 2026 | 5,020.00 | 5,030.00 | 4,930.00 | 4,930.00 | 4,930.00 | -2.38% | 13,532 |
| Jan 12, 2026 | 5,050.00 | 5,070.00 | 4,945.00 | 5,050.00 | 5,050.00 | -0.98% | 14,048 |
| Jan 9, 2026 | 4,995.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 1.19% | 6,086 |
| Jan 8, 2026 | 4,955.00 | 5,040.00 | 4,940.00 | 5,040.00 | 5,040.00 | 0.90% | 7,941 |
| Jan 7, 2026 | 5,020.00 | 5,060.00 | 4,995.00 | 4,995.00 | 4,995.00 | -1.28% | 6,640 |
| Jan 6, 2026 | 5,270.00 | 5,320.00 | 4,995.00 | 5,060.00 | 5,060.00 | -3.98% | 22,095 |
| Jan 5, 2026 | 5,520.00 | 5,520.00 | 5,200.00 | 5,270.00 | 5,270.00 | -4.01% | 15,226 |
| Jan 2, 2026 | 5,510.00 | 5,640.00 | 5,390.00 | 5,490.00 | 5,490.00 | -0.36% | 17,170 |
| Dec 30, 2025 | 5,380.00 | 6,000.00 | 5,160.00 | 5,510.00 | 5,510.00 | 1.29% | 72,646 |
| Dec 29, 2025 | 4,990.00 | 5,440.00 | 4,985.00 | 5,440.00 | 5,440.00 | 6.48% | 26,872 |
| Dec 26, 2025 | 5,054.55 | 5,118.18 | 4,954.55 | 5,109.09 | 5,018.18 | -0.18% | 29,150 |
| Dec 24, 2025 | 5,190.91 | 5,200.00 | 5,045.46 | 5,118.18 | 5,027.11 | -2.43% | 16,863 |
| Dec 23, 2025 | 5,300.00 | 5,300.00 | 5,218.18 | 5,245.46 | 5,152.12 | 0.17% | 15,500 |
| Dec 22, 2025 | 5,163.64 | 5,300.00 | 4,954.55 | 5,236.36 | 5,143.19 | 0.52% | 46,556 |
| Dec 19, 2025 | 5,181.82 | 5,309.09 | 5,100.00 | 5,209.09 | 5,116.40 | 0.53% | 29,851 |
| Dec 18, 2025 | 5,018.18 | 5,181.82 | 4,945.46 | 5,181.82 | 5,089.62 | 4.01% | 37,527 |
| Dec 17, 2025 | 4,827.27 | 5,045.46 | 4,818.18 | 4,981.82 | 4,893.17 | 2.43% | 35,678 |
| Dec 16, 2025 | 4,818.18 | 4,918.18 | 4,745.46 | 4,863.64 | 4,777.09 | 1.90% | 21,538 |
| Dec 15, 2025 | 4,827.27 | 4,863.64 | 4,700.00 | 4,772.73 | 4,687.80 | -1.87% | 22,551 |
| Dec 12, 2025 | 4,454.55 | 4,863.64 | 4,454.55 | 4,863.64 | 4,777.09 | 9.74% | 109,159 |
| Dec 11, 2025 | 4,331.82 | 4,445.46 | 4,277.27 | 4,431.82 | 4,352.96 | 2.31% | 20,925 |
| Dec 10, 2025 | 4,381.82 | 4,381.82 | 4,281.82 | 4,331.82 | 4,254.74 | 0.42% | 13,456 |
| Dec 9, 2025 | 4,231.82 | 4,363.64 | 4,231.82 | 4,313.64 | 4,236.88 | 1.93% | 33,453 |
| Dec 8, 2025 | 4,190.91 | 4,345.46 | 4,190.91 | 4,231.82 | 4,156.52 | -0.75% | 7,135 |
| Dec 5, 2025 | 4,263.64 | 4,304.55 | 4,227.27 | 4,263.64 | 4,187.77 | - | 5,935 |
| Dec 4, 2025 | 4,218.18 | 4,327.27 | 4,140.91 | 4,263.64 | 4,187.77 | 3.08% | 18,756 |
| Dec 3, 2025 | 4,309.09 | 4,309.09 | 4,090.91 | 4,136.36 | 4,062.76 | -0.44% | 15,999 |
| Dec 2, 2025 | 4,190.91 | 4,190.91 | 4,104.55 | 4,154.55 | 4,080.62 | -0.22% | 2,659 |
| Dec 1, 2025 | 4,190.91 | 4,190.91 | 4,127.27 | 4,163.64 | 4,089.55 | 0.55% | 4,768 |
| Nov 28, 2025 | 4,095.46 | 4,154.55 | 4,054.55 | 4,140.91 | 4,067.23 | 1.11% | 9,703 |
| Nov 27, 2025 | 4,068.18 | 4,163.64 | 4,063.64 | 4,095.46 | 4,022.58 | -0.33% | 7,895 |
| Nov 26, 2025 | 3,954.55 | 4,118.18 | 3,918.18 | 4,109.09 | 4,035.98 | 4.87% | 8,452 |
| Nov 25, 2025 | 4,268.18 | 4,268.18 | 3,918.18 | 3,918.18 | 3,848.46 | -2.49% | 10,851 |