BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea · Delayed Price · Currency is KRW 3,275.00
-75.00 (-2.24%)
Aug 12, 2026, 3:30 PM KST
BCWORLD PHARM. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3,325.00 | 3,330.00 | 3,260.00 | 3,275.00 | - | -2.24% | 8,451 |
| Aug 11, 2026 | 3,180.00 | 3,350.00 | 3,160.00 | 3,350.00 | 3,350.00 | 4.20% | 25,630 |
| Aug 10, 2026 | 3,195.00 | 3,235.00 | 3,130.00 | 3,215.00 | 3,215.00 | 3.21% | 15,670 |
| Aug 7, 2026 | 3,260.00 | 3,345.00 | 3,085.00 | 3,115.00 | 3,115.00 | -2.35% | 17,825 |
| Aug 6, 2026 | 3,230.00 | 3,360.00 | 3,150.00 | 3,190.00 | 3,190.00 | - | 9,530 |
| Aug 5, 2026 | 3,100.00 | 3,330.00 | 3,100.00 | 3,190.00 | 3,190.00 | 0.16% | 12,881 |
| Aug 4, 2026 | 3,080.00 | 3,200.00 | 2,995.00 | 3,185.00 | 3,185.00 | 3.41% | 11,778 |
| Aug 3, 2026 | 3,090.00 | 3,120.00 | 3,020.00 | 3,080.00 | 3,080.00 | -0.32% | 3,622 |
| Jul 31, 2026 | 2,980.00 | 3,090.00 | 2,970.00 | 3,090.00 | 3,090.00 | 3.00% | 12,400 |
| Jul 30, 2026 | 2,950.00 | 3,000.00 | 2,950.00 | 3,000.00 | 3,000.00 | 1.35% | 4,133 |
| Jul 29, 2026 | 3,085.00 | 3,085.00 | 2,795.00 | 2,960.00 | 2,960.00 | -6.03% | 22,024 |
| Jul 28, 2026 | 3,160.00 | 3,160.00 | 2,940.00 | 3,150.00 | 3,150.00 | -0.63% | 10,955 |
| Jul 27, 2026 | 3,195.00 | 3,200.00 | 3,110.00 | 3,170.00 | 3,170.00 | -0.78% | 14,627 |
| Jul 24, 2026 | 3,120.00 | 3,345.00 | 3,120.00 | 3,195.00 | 3,195.00 | 0.16% | 10,194 |
| Jul 23, 2026 | 3,100.00 | 3,190.00 | 3,100.00 | 3,190.00 | 3,190.00 | 0.95% | 3,562 |
| Jul 22, 2026 | 3,100.00 | 3,350.00 | 3,100.00 | 3,160.00 | 3,160.00 | 0.32% | 7,429 |
| Jul 21, 2026 | 3,100.00 | 3,155.00 | 3,100.00 | 3,150.00 | 3,150.00 | -0.16% | 1,538 |
| Jul 20, 2026 | 3,105.00 | 3,190.00 | 3,045.00 | 3,155.00 | 3,155.00 | -2.02% | 7,565 |
| Jul 16, 2026 | 3,150.00 | 3,355.00 | 3,112.00 | 3,220.00 | 3,220.00 | 1.26% | 22,850 |
| Jul 15, 2026 | 3,025.00 | 3,195.00 | 3,025.00 | 3,180.00 | 3,180.00 | 1.44% | 2,339 |
| Jul 14, 2026 | 3,080.00 | 3,270.00 | 3,050.00 | 3,135.00 | 3,135.00 | -3.24% | 19,218 |
| Jul 13, 2026 | 3,205.00 | 3,320.00 | 3,135.00 | 3,240.00 | 3,240.00 | 1.09% | 10,734 |
| Jul 10, 2026 | 3,305.00 | 3,305.00 | 3,095.00 | 3,205.00 | 3,205.00 | 0.47% | 20,765 |
| Jul 9, 2026 | 3,195.00 | 3,305.00 | 3,120.00 | 3,190.00 | 3,190.00 | - | 28,534 |
| Jul 8, 2026 | 3,290.00 | 3,290.00 | 3,035.00 | 3,190.00 | 3,190.00 | 3.91% | 21,847 |
| Jul 7, 2026 | 3,105.00 | 3,165.00 | 3,030.00 | 3,070.00 | 3,070.00 | -0.65% | 4,192 |
| Jul 6, 2026 | 3,125.00 | 3,145.00 | 3,070.00 | 3,090.00 | 3,090.00 | -1.12% | 1,938 |
| Jul 3, 2026 | 3,135.00 | 3,325.00 | 3,040.00 | 3,125.00 | 3,125.00 | 0.64% | 17,407 |
| Jul 2, 2026 | 3,065.00 | 3,185.00 | 3,025.00 | 3,105.00 | 3,105.00 | -3.42% | 15,339 |
| Jul 1, 2026 | 3,120.00 | 3,300.00 | 3,092.00 | 3,215.00 | 3,215.00 | 1.10% | 10,906 |
| Jun 30, 2026 | 3,310.00 | 3,310.00 | 3,180.00 | 3,180.00 | 3,180.00 | -2.75% | 7,244 |
| Jun 29, 2026 | 3,015.00 | 3,290.00 | 2,980.00 | 3,270.00 | 3,270.00 | 8.46% | 14,153 |
| Jun 26, 2026 | 3,045.00 | 3,045.00 | 2,890.00 | 3,015.00 | 3,015.00 | -0.99% | 33,083 |
| Jun 25, 2026 | 3,220.00 | 3,225.00 | 3,025.00 | 3,045.00 | 3,045.00 | -2.56% | 7,897 |
| Jun 24, 2026 | 3,265.00 | 3,395.00 | 3,070.00 | 3,125.00 | 3,125.00 | 0.32% | 6,013 |
| Jun 23, 2026 | 3,270.00 | 3,430.00 | 3,050.00 | 3,115.00 | 3,115.00 | -4.74% | 17,477 |
| Jun 22, 2026 | 3,370.00 | 3,415.00 | 3,225.00 | 3,270.00 | 3,270.00 | -2.97% | 17,247 |
| Jun 19, 2026 | 3,420.00 | 3,500.00 | 3,300.00 | 3,370.00 | 3,370.00 | -1.46% | 19,485 |
| Jun 18, 2026 | 3,750.00 | 3,750.00 | 3,400.00 | 3,420.00 | 3,420.00 | -2.29% | 8,213 |
| Jun 17, 2026 | 3,485.00 | 3,795.00 | 3,335.00 | 3,500.00 | 3,500.00 | 0.43% | 21,101 |
| Jun 16, 2026 | 3,590.00 | 3,590.00 | 3,475.00 | 3,485.00 | 3,485.00 | -2.92% | 9,281 |
| Jun 15, 2026 | 3,595.00 | 3,730.00 | 3,550.00 | 3,590.00 | 3,590.00 | -0.14% | 7,967 |
| Jun 12, 2026 | 3,605.00 | 3,740.00 | 3,555.00 | 3,595.00 | 3,595.00 | -0.14% | 9,792 |
| Jun 11, 2026 | 3,735.00 | 3,735.00 | 3,205.00 | 3,600.00 | 3,600.00 | 3.45% | 15,867 |
| Jun 10, 2026 | 3,635.00 | 3,700.00 | 3,440.00 | 3,480.00 | 3,480.00 | -4.26% | 17,503 |
| Jun 9, 2026 | 3,510.00 | 3,685.00 | 3,435.00 | 3,635.00 | 3,635.00 | 3.56% | 23,694 |
| Jun 8, 2026 | 3,500.00 | 3,580.00 | 3,305.00 | 3,510.00 | 3,510.00 | -2.77% | 20,892 |
| Jun 5, 2026 | 3,975.00 | 3,975.00 | 3,610.00 | 3,610.00 | 3,610.00 | -2.70% | 18,140 |
| Jun 4, 2026 | 3,750.00 | 3,857.00 | 3,615.00 | 3,710.00 | 3,710.00 | -1.07% | 19,988 |
| Jun 2, 2026 | 3,780.00 | 3,780.00 | 3,552.00 | 3,750.00 | 3,750.00 | -0.79% | 25,704 |