BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,580.00 | 4,670.00 | 4,550.00 | 4,630.00 | 4,630.00 | 0.65% | 2,681 |
| Oct 30, 2025 | 4,640.00 | 4,640.00 | 4,540.00 | 4,600.00 | 4,600.00 | -0.86% | 12,722 |
| Oct 29, 2025 | 4,635.00 | 4,685.00 | 4,615.00 | 4,640.00 | 4,640.00 | -0.11% | 6,254 |
| 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% | 10,612 |
| Oct 24, 2025 | 4,690.00 | 4,695.00 | 4,645.00 | 4,675.00 | 4,675.00 | -0.32% | 10,278 |
| Oct 23, 2025 | 4,730.00 | 4,800.00 | 4,670.00 | 4,690.00 | 4,690.00 | -0.85% | 3,929 |
| 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% | 11,689 |
| Oct 20, 2025 | 4,750.00 | 4,755.00 | 4,690.00 | 4,750.00 | 4,750.00 | - | 8,661 |
| 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% | 9,978 |
| Oct 15, 2025 | 4,745.00 | 4,750.00 | 4,715.00 | 4,740.00 | 4,740.00 | -0.21% | 10,402 |
| Oct 14, 2025 | 4,795.00 | 4,795.00 | 4,720.00 | 4,750.00 | 4,750.00 | - | 11,464 |
| Oct 13, 2025 | 4,755.00 | 4,800.00 | 4,720.00 | 4,750.00 | 4,750.00 | -0.11% | 12,889 |
| Oct 10, 2025 | 4,750.00 | 4,775.00 | 4,705.00 | 4,755.00 | 4,755.00 | 0.11% | 23,392 |
| 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% | 23,460 |
| 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% | 23,818 |
| Sep 22, 2025 | 4,360.00 | 4,560.00 | 4,305.00 | 4,520.00 | 4,520.00 | 3.43% | 50,135 |
| 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 |