BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea · Delayed Price · Currency is KRW 3,995.00
-75.00 (-1.84%)
May 21, 2026, 3:30 PM KST
BCWORLD PHARM. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,120.00 | 4,120.00 | 3,950.00 | 4,070.00 | 4,070.00 | -1.93% | 17,874 |
| May 19, 2026 | 4,095.00 | 4,150.00 | 4,000.00 | 4,150.00 | 4,150.00 | - | 14,172 |
| May 18, 2026 | 4,015.00 | 4,160.00 | 3,960.00 | 4,150.00 | 4,150.00 | 2.09% | 27,458 |
| May 15, 2026 | 4,110.00 | 4,110.00 | 3,995.00 | 4,065.00 | 4,065.00 | - | 22,164 |
| May 14, 2026 | 4,080.00 | 4,125.00 | 4,000.00 | 4,065.00 | 4,065.00 | -0.37% | 16,187 |
| May 13, 2026 | 4,020.00 | 4,185.00 | 4,000.00 | 4,080.00 | 4,080.00 | 0.99% | 15,336 |
| May 12, 2026 | 4,130.00 | 4,130.00 | 3,975.00 | 4,040.00 | 4,040.00 | -2.18% | 38,412 |
| May 11, 2026 | 4,355.00 | 4,355.00 | 4,080.00 | 4,130.00 | 4,130.00 | -5.17% | 56,389 |
| May 8, 2026 | 4,400.00 | 4,425.00 | 4,270.00 | 4,355.00 | 4,355.00 | -1.80% | 18,762 |
| May 7, 2026 | 4,370.00 | 4,435.00 | 4,270.00 | 4,435.00 | 4,435.00 | 1.49% | 16,860 |
| May 6, 2026 | 4,400.00 | 4,430.00 | 4,300.00 | 4,370.00 | 4,370.00 | -0.91% | 23,430 |
| May 4, 2026 | 4,465.00 | 4,470.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.79% | 18,660 |
| Apr 30, 2026 | 4,465.00 | 4,475.00 | 4,405.00 | 4,445.00 | 4,445.00 | -0.45% | 20,440 |
| Apr 29, 2026 | 4,525.00 | 4,525.00 | 4,450.00 | 4,465.00 | 4,465.00 | -1.33% | 10,659 |
| Apr 28, 2026 | 4,420.00 | 4,575.00 | 4,420.00 | 4,525.00 | 4,525.00 | 0.56% | 17,654 |
| Apr 27, 2026 | 4,595.00 | 4,605.00 | 4,450.00 | 4,500.00 | 4,500.00 | -2.07% | 38,359 |
| Apr 24, 2026 | 4,560.00 | 4,600.00 | 4,530.00 | 4,595.00 | 4,595.00 | 1.21% | 19,579 |
| Apr 23, 2026 | 4,625.00 | 4,640.00 | 4,475.00 | 4,540.00 | 4,540.00 | -1.94% | 17,234 |
| Apr 22, 2026 | 4,710.00 | 4,715.00 | 4,535.00 | 4,630.00 | 4,630.00 | -1.80% | 32,012 |
| Apr 21, 2026 | 4,900.00 | 4,900.00 | 4,680.00 | 4,715.00 | 4,715.00 | -1.36% | 13,467 |
| Apr 20, 2026 | 4,885.00 | 4,885.00 | 4,725.00 | 4,780.00 | 4,780.00 | -2.15% | 13,957 |
| Apr 17, 2026 | 4,685.00 | 4,925.00 | 4,670.00 | 4,885.00 | 4,885.00 | 4.27% | 32,667 |
| Apr 16, 2026 | 4,605.00 | 4,690.00 | 4,595.00 | 4,685.00 | 4,685.00 | 1.74% | 27,366 |
| Apr 15, 2026 | 4,630.00 | 4,700.00 | 4,480.00 | 4,605.00 | 4,605.00 | 0.88% | 24,520 |
| Apr 14, 2026 | 4,440.00 | 4,630.00 | 4,405.00 | 4,565.00 | 4,565.00 | 2.93% | 27,888 |
| Apr 13, 2026 | 4,335.00 | 4,610.00 | 4,335.00 | 4,435.00 | 4,435.00 | 2.90% | 20,256 |
| Apr 10, 2026 | 4,455.00 | 4,600.00 | 4,310.00 | 4,310.00 | 4,310.00 | -3.25% | 18,047 |
| Apr 9, 2026 | 4,690.00 | 4,690.00 | 4,455.00 | 4,455.00 | 4,455.00 | -1.44% | 13,232 |
| Apr 8, 2026 | 4,480.00 | 4,630.00 | 4,460.00 | 4,520.00 | 4,520.00 | 0.89% | 8,155 |
| Apr 7, 2026 | 4,465.00 | 4,580.00 | 4,435.00 | 4,480.00 | 4,480.00 | 0.34% | 2,955 |
| Apr 6, 2026 | 4,590.00 | 4,590.00 | 4,265.00 | 4,465.00 | 4,465.00 | -2.62% | 8,991 |
| Apr 3, 2026 | 4,540.00 | 4,695.00 | 4,530.00 | 4,585.00 | 4,585.00 | 0.99% | 4,609 |
| Apr 2, 2026 | 4,575.00 | 4,620.00 | 4,460.00 | 4,540.00 | 4,540.00 | -0.77% | 6,745 |
| Apr 1, 2026 | 4,620.00 | 4,735.00 | 4,530.00 | 4,575.00 | 4,575.00 | 0.66% | 14,929 |
| Mar 31, 2026 | 4,650.00 | 4,650.00 | 4,525.00 | 4,545.00 | 4,545.00 | -2.26% | 13,223 |
| Mar 30, 2026 | 4,820.00 | 4,820.00 | 4,635.00 | 4,650.00 | 4,650.00 | -3.53% | 6,761 |
| Mar 27, 2026 | 4,670.00 | 4,835.00 | 4,670.00 | 4,820.00 | 4,820.00 | -0.92% | 12,116 |
| Mar 26, 2026 | 4,880.00 | 4,945.00 | 4,810.00 | 4,865.00 | 4,865.00 | 0.72% | 20,019 |
| Mar 25, 2026 | 4,860.00 | 4,900.00 | 4,820.00 | 4,830.00 | 4,830.00 | 0.52% | 2,637 |
| Mar 24, 2026 | 4,735.00 | 4,805.00 | 4,735.00 | 4,805.00 | 4,805.00 | 1.48% | 6,805 |
| Mar 23, 2026 | 4,840.00 | 4,845.00 | 4,700.00 | 4,735.00 | 4,735.00 | -3.56% | 7,492 |
| Mar 20, 2026 | 4,905.00 | 4,990.00 | 4,870.00 | 4,910.00 | 4,910.00 | 0.51% | 13,202 |
| Mar 19, 2026 | 4,845.00 | 4,965.00 | 4,805.00 | 4,885.00 | 4,885.00 | -0.10% | 8,374 |
| Mar 18, 2026 | 4,970.00 | 4,970.00 | 4,840.00 | 4,890.00 | 4,890.00 | -0.51% | 15,737 |
| Mar 17, 2026 | 4,980.00 | 5,090.00 | 4,905.00 | 4,915.00 | 4,915.00 | -0.71% | 11,258 |
| Mar 16, 2026 | 5,030.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,950.00 | -0.50% | 14,940 |
| Mar 13, 2026 | 4,970.00 | 5,100.00 | 4,860.00 | 4,975.00 | 4,975.00 | 0.10% | 30,701 |
| Mar 12, 2026 | 5,030.00 | 5,170.00 | 4,910.00 | 4,970.00 | 4,970.00 | -4.05% | 18,968 |
| Mar 11, 2026 | 5,160.00 | 5,190.00 | 4,990.00 | 5,180.00 | 5,180.00 | 1.37% | 13,589 |
| Mar 10, 2026 | 5,320.00 | 5,320.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1.59% | 11,041 |