Skip to main content
logo
BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,020.00
-25.00 (-0.82%)
Sep 4, 2026, 3:16 PM KST

BCWORLD PHARM. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,045.003,045.002,955.002,980.00--2.13%5,966
Sep 3, 20263,065.003,100.003,000.003,045.003,045.00-0.65%4,888
Sep 2, 20263,110.003,110.003,015.003,065.003,065.00-1.45%8,902
Sep 1, 20263,030.003,130.003,015.003,110.003,110.002.64%17,161
Aug 31, 20262,980.003,030.002,980.003,030.003,030.000.33%6,567
Aug 28, 20263,015.003,140.003,005.003,020.003,020.000.17%3,645
Aug 27, 20263,045.003,045.002,980.003,015.003,015.00-0.99%8,301
Aug 26, 20263,045.003,165.002,995.003,045.003,045.00-7,365
Aug 25, 20263,020.003,050.002,910.003,045.003,045.000.83%9,677
Aug 24, 20263,020.003,165.002,960.003,020.003,020.00-8,231
Aug 21, 20263,000.003,075.002,915.003,020.003,020.000.17%16,837
Aug 20, 20263,035.003,060.003,005.003,015.003,015.00-0.66%6,763
Aug 19, 20263,100.003,155.003,005.003,035.003,035.00-2.10%11,857
Aug 18, 20263,260.003,260.003,090.003,100.003,100.00-6.63%18,930
Aug 14, 20263,240.003,320.003,140.003,320.003,320.002.47%12,102
Aug 13, 20263,210.003,315.003,180.003,240.003,240.00-1.07%11,456
Aug 12, 20263,325.003,330.003,260.003,275.003,275.00-2.24%9,018
Aug 11, 20263,180.003,350.003,160.003,350.003,350.004.20%25,630
Aug 10, 20263,195.003,235.003,130.003,215.003,215.003.21%15,670
Aug 7, 20263,260.003,345.003,085.003,115.003,115.00-2.35%17,825
Aug 6, 20263,230.003,360.003,150.003,190.003,190.00-9,530
Aug 5, 20263,100.003,330.003,100.003,190.003,190.000.16%12,881
Aug 4, 20263,080.003,200.002,995.003,185.003,185.003.41%11,778
Aug 3, 20263,090.003,120.003,020.003,080.003,080.00-0.32%3,622
Jul 31, 20262,980.003,090.002,970.003,090.003,090.003.00%12,400
Jul 30, 20262,950.003,000.002,950.003,000.003,000.001.35%4,133
Jul 29, 20263,085.003,085.002,795.002,960.002,960.00-6.03%22,024
Jul 28, 20263,160.003,160.002,940.003,150.003,150.00-0.63%10,955
Jul 27, 20263,195.003,200.003,110.003,170.003,170.00-0.78%14,627
Jul 24, 20263,120.003,345.003,120.003,195.003,195.000.16%10,194
Jul 23, 20263,100.003,190.003,100.003,190.003,190.000.95%3,562
Jul 22, 20263,100.003,350.003,100.003,160.003,160.000.32%7,429
Jul 21, 20263,100.003,155.003,100.003,150.003,150.00-0.16%1,538
Jul 20, 20263,105.003,190.003,045.003,155.003,155.00-2.02%7,565
Jul 16, 20263,150.003,355.003,112.003,220.003,220.001.26%22,850
Jul 15, 20263,025.003,195.003,025.003,180.003,180.001.44%2,339
Jul 14, 20263,080.003,270.003,050.003,135.003,135.00-3.24%19,218
Jul 13, 20263,205.003,320.003,135.003,240.003,240.001.09%10,734
Jul 10, 20263,305.003,305.003,095.003,205.003,205.000.47%20,765
Jul 9, 20263,195.003,305.003,120.003,190.003,190.00-28,534
Jul 8, 20263,290.003,290.003,035.003,190.003,190.003.91%21,847
Jul 7, 20263,105.003,165.003,030.003,070.003,070.00-0.65%4,192
Jul 6, 20263,125.003,145.003,070.003,090.003,090.00-1.12%1,938
Jul 3, 20263,135.003,325.003,040.003,125.003,125.000.64%17,407
Jul 2, 20263,065.003,185.003,025.003,105.003,105.00-3.42%15,339
Jul 1, 20263,120.003,300.003,092.003,215.003,215.001.10%10,906
Jun 30, 20263,310.003,310.003,180.003,180.003,180.00-2.75%7,244
Jun 29, 20263,015.003,290.002,980.003,270.003,270.008.46%14,153
Jun 26, 20263,045.003,045.002,890.003,015.003,015.00-0.99%33,083
Jun 25, 20263,220.003,225.003,025.003,045.003,045.00-2.56%7,897