BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea · Delayed Price · Currency is KRW 2,800.00
-10.00 (-0.36%)
Nov 4, 2026, 3:15 PM KST
BCWORLD PHARM. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,900.00 | 2,900.00 | 2,755.00 | 2,800.00 | 2,800.00 | -0.36% | 5,039 |
| Nov 3, 2026 | 2,820.00 | 2,865.00 | 2,710.00 | 2,810.00 | 2,810.00 | -0.71% | 16,058 |
| Nov 2, 2026 | 2,795.00 | 3,000.00 | 2,675.00 | 2,830.00 | 2,830.00 | 1.43% | 9,604 |
| Oct 30, 2026 | 2,755.00 | 2,910.00 | 2,750.00 | 2,790.00 | 2,790.00 | -1.06% | 3,959 |
| Oct 29, 2026 | 3,010.00 | 3,010.00 | 2,730.00 | 2,820.00 | 2,820.00 | -2.08% | 17,163 |
| Oct 28, 2026 | 2,865.00 | 2,940.00 | 2,865.00 | 2,880.00 | 2,880.00 | - | 7,750 |
| Oct 27, 2026 | 2,885.00 | 2,925.00 | 2,805.00 | 2,880.00 | 2,880.00 | 1.95% | 14,277 |
| Oct 26, 2026 | 2,830.00 | 2,975.00 | 2,820.00 | 2,825.00 | 2,825.00 | -0.88% | 2,148 |
| Oct 23, 2026 | 2,835.00 | 2,860.00 | 2,780.00 | 2,850.00 | 2,850.00 | -0.35% | 6,493 |
| Oct 22, 2026 | 2,945.00 | 2,945.00 | 2,860.00 | 2,860.00 | 2,860.00 | -1.89% | 2,627 |
| Oct 21, 2026 | 3,020.00 | 3,020.00 | 2,880.00 | 2,915.00 | 2,915.00 | -0.34% | 12,129 |
| Oct 20, 2026 | 2,990.00 | 2,990.00 | 2,915.00 | 2,925.00 | 2,925.00 | -0.51% | 4,291 |
| Oct 19, 2026 | 3,000.00 | 3,010.00 | 2,835.00 | 2,940.00 | 2,940.00 | 3.16% | 15,925 |
| Oct 16, 2026 | 2,940.00 | 2,990.00 | 2,845.00 | 2,850.00 | 2,850.00 | 0.35% | 8,746 |
| Oct 15, 2026 | 2,910.00 | 2,915.00 | 2,830.00 | 2,840.00 | 2,840.00 | -3.40% | 9,638 |
| Oct 14, 2026 | 2,950.00 | 3,015.00 | 2,910.00 | 2,940.00 | 2,940.00 | 0.17% | 2,801 |
| Oct 13, 2026 | 2,970.00 | 2,980.00 | 2,890.00 | 2,935.00 | 2,935.00 | -2.17% | 8,032 |
| Oct 12, 2026 | 3,050.00 | 3,050.00 | 2,965.00 | 3,000.00 | 3,000.00 | -0.66% | 5,777 |
| Oct 8, 2026 | 3,080.00 | 3,080.00 | 3,005.00 | 3,020.00 | 3,020.00 | -0.66% | 1,339 |
| Oct 7, 2026 | 3,055.00 | 3,065.00 | 3,030.00 | 3,040.00 | 3,040.00 | -0.49% | 4,360 |
| Oct 6, 2026 | 3,050.00 | 3,060.00 | 3,000.00 | 3,055.00 | 3,055.00 | 0.16% | 9,057 |
| Oct 2, 2026 | 2,990.00 | 3,070.00 | 2,980.00 | 3,050.00 | 3,050.00 | 1.67% | 5,348 |
| Oct 1, 2026 | 3,000.00 | 3,025.00 | 2,985.00 | 3,000.00 | 3,000.00 | -0.50% | 3,065 |
| Sep 30, 2026 | 2,980.00 | 3,065.00 | 2,980.00 | 3,015.00 | 3,015.00 | 0.50% | 5,605 |
| Sep 29, 2026 | 3,020.00 | 3,020.00 | 2,990.00 | 3,000.00 | 3,000.00 | -0.66% | 1,179 |
| Sep 28, 2026 | 3,010.00 | 3,145.00 | 2,965.00 | 3,020.00 | 3,020.00 | 0.33% | 3,105 |
| Sep 23, 2026 | 3,000.00 | 3,070.00 | 2,940.00 | 3,010.00 | 3,010.00 | 0.33% | 3,018 |
| Sep 22, 2026 | 2,965.00 | 3,050.00 | 2,950.00 | 3,000.00 | 3,000.00 | 1.18% | 7,468 |
| Sep 21, 2026 | 2,995.00 | 3,010.00 | 2,940.00 | 2,965.00 | 2,965.00 | -1.00% | 6,765 |
| Sep 18, 2026 | 3,020.00 | 3,020.00 | 2,995.00 | 2,995.00 | 2,995.00 | -0.83% | 2,069 |
| Sep 17, 2026 | 3,000.00 | 3,030.00 | 2,990.00 | 3,020.00 | 3,020.00 | -0.33% | 2,465 |
| Sep 16, 2026 | 3,045.00 | 3,045.00 | 2,990.00 | 3,030.00 | 3,030.00 | -0.49% | 10,415 |
| Sep 15, 2026 | 3,045.00 | 3,045.00 | 3,000.00 | 3,045.00 | 3,045.00 | - | 3,010 |
| Sep 14, 2026 | 3,015.00 | 3,050.00 | 3,015.00 | 3,045.00 | 3,045.00 | 0.16% | 6,427 |
| Sep 11, 2026 | 3,010.00 | 3,045.00 | 2,950.00 | 3,040.00 | 3,040.00 | 1.00% | 9,269 |
| Sep 10, 2026 | 2,930.00 | 3,020.00 | 2,930.00 | 3,010.00 | 3,010.00 | -0.33% | 1,750 |
| Sep 9, 2026 | 3,010.00 | 3,090.00 | 2,975.00 | 3,020.00 | 3,020.00 | 0.17% | 6,196 |
| Sep 8, 2026 | 3,010.00 | 3,030.00 | 2,980.00 | 3,015.00 | 3,015.00 | -0.50% | 3,958 |
| Sep 7, 2026 | 3,020.00 | 3,035.00 | 3,005.00 | 3,030.00 | 3,030.00 | 0.33% | 3,817 |
| Sep 4, 2026 | 3,045.00 | 3,045.00 | 2,955.00 | 3,020.00 | 3,020.00 | -0.82% | 7,730 |
| Sep 3, 2026 | 3,065.00 | 3,100.00 | 3,000.00 | 3,045.00 | 3,045.00 | -0.65% | 4,888 |
| Sep 2, 2026 | 3,110.00 | 3,110.00 | 3,015.00 | 3,065.00 | 3,065.00 | -1.45% | 8,902 |
| Sep 1, 2026 | 3,030.00 | 3,130.00 | 3,015.00 | 3,110.00 | 3,110.00 | 2.64% | 17,161 |
| Aug 31, 2026 | 2,980.00 | 3,030.00 | 2,980.00 | 3,030.00 | 3,030.00 | 0.33% | 6,567 |
| Aug 28, 2026 | 3,015.00 | 3,140.00 | 3,005.00 | 3,020.00 | 3,020.00 | 0.17% | 3,645 |
| Aug 27, 2026 | 3,045.00 | 3,045.00 | 2,980.00 | 3,015.00 | 3,015.00 | -0.99% | 8,301 |
| Aug 26, 2026 | 3,045.00 | 3,165.00 | 2,995.00 | 3,045.00 | 3,045.00 | - | 7,365 |
| Aug 25, 2026 | 3,020.00 | 3,050.00 | 2,910.00 | 3,045.00 | 3,045.00 | 0.83% | 9,677 |
| Aug 24, 2026 | 3,020.00 | 3,165.00 | 2,960.00 | 3,020.00 | 3,020.00 | - | 8,231 |
| Aug 21, 2026 | 3,000.00 | 3,075.00 | 2,915.00 | 3,020.00 | 3,020.00 | 0.17% | 16,837 |