BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,670.00
+70.00 (1.52%)
Oct 31, 2025, 3:30 PM KST

BCWORLD PHARM. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,580.004,670.004,550.004,630.004,630.000.65%2,681
Oct 30, 20254,640.004,640.004,540.004,600.004,600.00-0.86%12,722
Oct 29, 20254,635.004,685.004,615.004,640.004,640.00-0.11%6,254
Oct 28, 20254,670.004,685.004,525.004,645.004,645.000.32%8,948
Oct 27, 20254,675.004,680.004,615.004,630.004,630.00-0.96%10,612
Oct 24, 20254,690.004,695.004,645.004,675.004,675.00-0.32%10,278
Oct 23, 20254,730.004,800.004,670.004,690.004,690.00-0.85%3,929
Oct 22, 20254,725.004,755.004,560.004,730.004,730.000.11%7,101
Oct 21, 20254,750.004,750.004,685.004,725.004,725.00-0.53%11,689
Oct 20, 20254,750.004,755.004,690.004,750.004,750.00-8,661
Oct 17, 20254,750.004,760.004,690.004,750.004,750.00-1,396
Oct 16, 20254,740.004,750.004,710.004,750.004,750.000.21%9,978
Oct 15, 20254,745.004,750.004,715.004,740.004,740.00-0.21%10,402
Oct 14, 20254,795.004,795.004,720.004,750.004,750.00-11,464
Oct 13, 20254,755.004,800.004,720.004,750.004,750.00-0.11%12,889
Oct 10, 20254,750.004,775.004,705.004,755.004,755.000.11%23,392
Oct 2, 20254,775.004,780.004,705.004,750.004,750.00-0.63%8,067
Oct 1, 20254,530.004,950.004,530.004,780.004,780.004.37%48,332
Sep 30, 20254,550.004,590.004,500.004,580.004,580.001.10%12,780
Sep 29, 20254,510.004,550.004,445.004,530.004,530.000.44%12,368
Sep 26, 20254,580.004,585.004,500.004,510.004,510.00-1.53%12,414
Sep 25, 20254,540.004,580.004,485.004,580.004,580.000.88%23,460
Sep 24, 20254,545.004,545.004,490.004,540.004,540.00-0.11%13,292
Sep 23, 20254,520.004,545.004,455.004,545.004,545.000.55%23,818
Sep 22, 20254,360.004,560.004,305.004,520.004,520.003.43%50,135
Sep 19, 20254,375.004,390.004,360.004,370.004,370.00-0.11%2,143
Sep 18, 20254,300.004,410.004,295.004,375.004,375.001.74%14,629
Sep 17, 20254,310.004,330.004,265.004,300.004,300.00-0.69%10,961
Sep 16, 20254,320.004,350.004,310.004,330.004,330.00-3,548
Sep 15, 20254,380.004,405.004,310.004,330.004,330.00-2.04%22,194
Sep 12, 20254,430.004,440.004,340.004,420.004,420.00-0.23%13,904
Sep 11, 20254,500.004,500.004,325.004,430.004,430.000.68%16,212
Sep 10, 20254,315.004,500.004,315.004,400.004,400.001.97%8,399
Sep 9, 20254,355.004,355.004,300.004,315.004,315.000.12%3,049
Sep 8, 20254,340.004,350.004,310.004,310.004,310.00-0.46%3,649
Sep 5, 20254,320.004,330.004,310.004,330.004,330.000.23%2,178
Sep 4, 20254,325.004,325.004,305.004,320.004,320.00-0.12%1,145
Sep 3, 20254,310.004,365.004,310.004,325.004,325.000.35%521
Sep 2, 20254,300.004,360.004,230.004,310.004,310.002.38%2,994
Sep 1, 20254,455.004,455.004,210.004,210.004,210.00-4.64%9,122
Aug 29, 20254,450.004,450.004,340.004,415.004,415.00-2,384
Aug 28, 20254,405.004,440.004,370.004,415.004,415.000.23%1,098
Aug 27, 20254,420.004,420.004,330.004,405.004,405.00-0.45%6,838
Aug 26, 20254,440.004,465.004,400.004,425.004,425.00-0.56%1,586
Aug 25, 20254,450.004,455.004,390.004,450.004,450.000.11%10,214
Aug 22, 20254,445.004,450.004,400.004,445.004,445.000.57%4,984
Aug 21, 20254,440.004,470.004,405.004,420.004,420.00-0.45%3,310
Aug 20, 20254,285.004,475.004,265.004,440.004,440.002.78%7,181
Aug 19, 20254,440.004,440.004,220.004,320.004,320.00-2.70%13,553
Aug 18, 20254,355.004,480.004,305.004,440.004,440.001.95%19,520