BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea · Delayed Price · Currency is KRW 3,215.00
+35.00 (1.10%)
Jul 1, 2026, 3:30 PM KST
BCWORLD PHARM. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3,120.00 | 3,175.00 | 3,092.00 | 3,175.00 | - | -0.16% | 3,025 |
| 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 |
| Jun 1, 2026 | 3,575.00 | 3,780.00 | 3,575.00 | 3,780.00 | 3,780.00 | -0.53% | 33,705 |
| May 29, 2026 | 3,885.00 | 4,020.00 | 3,625.00 | 3,800.00 | 3,800.00 | -3.31% | 23,919 |
| May 28, 2026 | 4,000.00 | 4,000.00 | 3,725.00 | 3,930.00 | 3,930.00 | -1.75% | 27,281 |
| May 27, 2026 | 4,015.00 | 4,135.00 | 3,965.00 | 4,000.00 | 4,000.00 | -0.62% | 18,035 |
| May 26, 2026 | 4,110.00 | 4,110.00 | 4,025.00 | 4,025.00 | 4,025.00 | -2.07% | 13,022 |
| May 22, 2026 | 4,100.00 | 4,125.00 | 4,025.00 | 4,110.00 | 4,110.00 | 2.88% | 11,614 |
| May 21, 2026 | 3,975.00 | 4,115.00 | 3,975.00 | 3,995.00 | 3,995.00 | -1.84% | 15,849 |
| 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 |