BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea · Delayed Price · Currency is KRW 4,370.00
-5.00 (-0.11%)
Sep 19, 2025, 3:30 PM KST
BCWORLD PHARM. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,375.00 | 4,390.00 | 4,360.00 | 4,370.00 | 4,370.00 | -0.11% | 2,143 |
| Sep 18, 2025 | 4,300.00 | 4,410.00 | 4,295.00 | 4,375.00 | 4,375.00 | 1.74% | 14,629 |
| Sep 17, 2025 | 4,310.00 | 4,330.00 | 4,265.00 | 4,300.00 | 4,300.00 | -0.69% | 10,961 |
| Sep 16, 2025 | 4,320.00 | 4,350.00 | 4,310.00 | 4,330.00 | 4,330.00 | - | 3,548 |
| Sep 15, 2025 | 4,380.00 | 4,405.00 | 4,310.00 | 4,330.00 | 4,330.00 | -2.04% | 22,194 |
| Sep 12, 2025 | 4,430.00 | 4,440.00 | 4,340.00 | 4,420.00 | 4,420.00 | -0.23% | 13,904 |
| Sep 11, 2025 | 4,500.00 | 4,500.00 | 4,325.00 | 4,430.00 | 4,430.00 | 0.68% | 16,212 |
| Sep 10, 2025 | 4,315.00 | 4,500.00 | 4,315.00 | 4,400.00 | 4,400.00 | 1.97% | 8,399 |
| Sep 9, 2025 | 4,355.00 | 4,355.00 | 4,300.00 | 4,315.00 | 4,315.00 | 0.12% | 3,049 |
| Sep 8, 2025 | 4,340.00 | 4,350.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.46% | 3,649 |
| Sep 5, 2025 | 4,320.00 | 4,330.00 | 4,310.00 | 4,330.00 | 4,330.00 | 0.23% | 2,178 |
| Sep 4, 2025 | 4,325.00 | 4,325.00 | 4,305.00 | 4,320.00 | 4,320.00 | -0.12% | 1,145 |
| Sep 3, 2025 | 4,310.00 | 4,365.00 | 4,310.00 | 4,325.00 | 4,325.00 | 0.35% | 521 |
| Sep 2, 2025 | 4,300.00 | 4,360.00 | 4,230.00 | 4,310.00 | 4,310.00 | 2.38% | 2,994 |
| Sep 1, 2025 | 4,455.00 | 4,455.00 | 4,210.00 | 4,210.00 | 4,210.00 | -4.64% | 9,122 |
| Aug 29, 2025 | 4,450.00 | 4,450.00 | 4,340.00 | 4,415.00 | 4,415.00 | - | 2,384 |
| Aug 28, 2025 | 4,405.00 | 4,440.00 | 4,370.00 | 4,415.00 | 4,415.00 | 0.23% | 1,098 |
| Aug 27, 2025 | 4,420.00 | 4,420.00 | 4,330.00 | 4,405.00 | 4,405.00 | -0.45% | 6,838 |
| Aug 26, 2025 | 4,440.00 | 4,465.00 | 4,400.00 | 4,425.00 | 4,425.00 | -0.56% | 1,586 |
| Aug 25, 2025 | 4,450.00 | 4,455.00 | 4,390.00 | 4,450.00 | 4,450.00 | 0.11% | 10,214 |
| Aug 22, 2025 | 4,445.00 | 4,450.00 | 4,400.00 | 4,445.00 | 4,445.00 | 0.57% | 4,984 |
| Aug 21, 2025 | 4,440.00 | 4,470.00 | 4,405.00 | 4,420.00 | 4,420.00 | -0.45% | 3,310 |
| Aug 20, 2025 | 4,285.00 | 4,475.00 | 4,265.00 | 4,440.00 | 4,440.00 | 2.78% | 7,181 |
| Aug 19, 2025 | 4,440.00 | 4,440.00 | 4,220.00 | 4,320.00 | 4,320.00 | -2.70% | 13,553 |
| Aug 18, 2025 | 4,355.00 | 4,480.00 | 4,305.00 | 4,440.00 | 4,440.00 | 1.95% | 19,520 |
| Aug 14, 2025 | 4,385.00 | 4,400.00 | 4,310.00 | 4,355.00 | 4,355.00 | -0.23% | 954 |
| Aug 13, 2025 | 4,350.00 | 4,365.00 | 4,330.00 | 4,365.00 | 4,365.00 | 0.34% | 2,474 |
| Aug 12, 2025 | 4,355.00 | 4,400.00 | 4,345.00 | 4,350.00 | 4,350.00 | -0.34% | 5,943 |
| Aug 11, 2025 | 4,360.00 | 4,365.00 | 4,280.00 | 4,365.00 | 4,365.00 | 1.51% | 2,399 |
| Aug 8, 2025 | 4,385.00 | 4,400.00 | 4,265.00 | 4,300.00 | 4,300.00 | -1.94% | 10,306 |
| Aug 7, 2025 | 4,420.00 | 4,420.00 | 4,375.00 | 4,385.00 | 4,385.00 | -0.79% | 1,443 |
| Aug 6, 2025 | 4,390.00 | 4,440.00 | 4,355.00 | 4,420.00 | 4,420.00 | 0.68% | 4,371 |
| Aug 5, 2025 | 4,345.00 | 4,395.00 | 4,345.00 | 4,390.00 | 4,390.00 | 0.11% | 3,478 |
| Aug 4, 2025 | 4,375.00 | 4,480.00 | 4,320.00 | 4,385.00 | 4,385.00 | 0.46% | 5,843 |
| Aug 1, 2025 | 4,465.00 | 4,465.00 | 4,300.00 | 4,365.00 | 4,365.00 | -2.24% | 17,014 |
| Jul 31, 2025 | 4,470.00 | 4,470.00 | 4,425.00 | 4,465.00 | 4,465.00 | -0.11% | 3,814 |
| Jul 30, 2025 | 4,450.00 | 4,485.00 | 4,430.00 | 4,470.00 | 4,470.00 | 0.45% | 9,704 |
| Jul 29, 2025 | 4,490.00 | 4,490.00 | 4,445.00 | 4,450.00 | 4,450.00 | -0.89% | 3,223 |
| Jul 28, 2025 | 4,500.00 | 4,505.00 | 4,455.00 | 4,490.00 | 4,490.00 | -0.22% | 5,445 |
| Jul 25, 2025 | 4,460.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 0.45% | 3,176 |
| Jul 24, 2025 | 4,445.00 | 4,525.00 | 4,445.00 | 4,480.00 | 4,480.00 | 0.34% | 4,894 |
| Jul 23, 2025 | 4,455.00 | 4,515.00 | 4,405.00 | 4,465.00 | 4,465.00 | 0.11% | 10,728 |
| Jul 22, 2025 | 4,535.00 | 4,540.00 | 4,435.00 | 4,460.00 | 4,460.00 | -0.45% | 8,312 |
| Jul 21, 2025 | 4,525.00 | 4,525.00 | 4,465.00 | 4,480.00 | 4,480.00 | 0.67% | 1,648 |
| Jul 18, 2025 | 4,470.00 | 4,470.00 | 4,415.00 | 4,450.00 | 4,450.00 | -0.45% | 5,901 |
| Jul 17, 2025 | 4,470.00 | 4,480.00 | 4,440.00 | 4,470.00 | 4,470.00 | - | 25,964 |
| Jul 16, 2025 | 4,475.00 | 4,480.00 | 4,450.00 | 4,470.00 | 4,470.00 | -0.11% | 7,181 |
| Jul 15, 2025 | 4,475.00 | 4,475.00 | 4,450.00 | 4,475.00 | 4,475.00 | - | 6,286 |
| Jul 14, 2025 | 4,460.00 | 4,510.00 | 4,440.00 | 4,475.00 | 4,475.00 | 0.34% | 12,766 |
| Jul 11, 2025 | 4,480.00 | 4,485.00 | 4,455.00 | 4,460.00 | 4,460.00 | -0.45% | 11,554 |