Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea · Delayed Price · Currency is KRW 6,280.00
+210.00 (3.46%)
Mar 18, 2026, 3:30 PM KST
Bukwang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6,220.00 | 6,400.00 | 6,040.00 | 6,280.00 | 6,280.00 | 3.46% | 2,569,061 |
| Mar 17, 2026 | 6,070.00 | 6,210.00 | 5,800.00 | 6,070.00 | 6,070.00 | 2.19% | 2,481,865 |
| Mar 16, 2026 | 6,100.00 | 6,100.00 | 5,680.00 | 5,940.00 | 5,940.00 | -2.46% | 2,156,919 |
| Mar 13, 2026 | 5,550.00 | 6,170.00 | 5,550.00 | 6,090.00 | 6,090.00 | 5.55% | 3,575,882 |
| Mar 12, 2026 | 5,350.00 | 5,840.00 | 5,290.00 | 5,770.00 | 5,770.00 | 7.65% | 2,835,894 |
| Mar 11, 2026 | 4,910.00 | 5,490.00 | 4,910.00 | 5,360.00 | 5,360.00 | 9.72% | 2,193,113 |
| Mar 10, 2026 | 5,100.00 | 5,200.00 | 4,855.00 | 4,885.00 | 4,885.00 | -1.21% | 776,382 |
| Mar 9, 2026 | 4,900.00 | 5,095.00 | 4,660.00 | 4,945.00 | 4,945.00 | -3.79% | 1,064,452 |
| Mar 6, 2026 | 4,930.00 | 5,250.00 | 4,810.00 | 5,140.00 | 5,140.00 | 4.15% | 1,167,216 |
| Mar 5, 2026 | 4,800.00 | 4,960.00 | 4,650.00 | 4,935.00 | 4,935.00 | 11.40% | 1,659,061 |
| Mar 4, 2026 | 4,840.00 | 5,040.00 | 4,430.00 | 4,430.00 | 4,430.00 | -13.14% | 2,353,347 |
| Mar 3, 2026 | 5,450.00 | 5,510.00 | 5,090.00 | 5,100.00 | 5,100.00 | -9.09% | 1,757,322 |
| Feb 27, 2026 | 5,190.00 | 5,890.00 | 5,140.00 | 5,610.00 | 5,610.00 | 6.25% | 6,135,238 |
| Feb 26, 2026 | 5,410.00 | 5,410.00 | 5,180.00 | 5,280.00 | 5,280.00 | -1.49% | 1,783,902 |
| Feb 25, 2026 | 5,980.00 | 6,000.00 | 5,300.00 | 5,360.00 | 5,360.00 | -8.69% | 4,664,879 |
| Feb 24, 2026 | 5,420.00 | 6,250.00 | 5,310.00 | 5,870.00 | 5,870.00 | 9.31% | 11,644,353 |
| Feb 23, 2026 | 5,510.00 | 5,590.00 | 5,110.00 | 5,370.00 | 5,370.00 | -2.01% | 2,697,510 |
| Feb 20, 2026 | 5,530.00 | 5,660.00 | 5,270.00 | 5,480.00 | 5,480.00 | - | 4,245,367 |
| Feb 19, 2026 | 4,225.00 | 5,560.00 | 4,225.00 | 5,480.00 | 5,480.00 | 28.04% | 11,333,520 |
| Feb 13, 2026 | 4,230.00 | 4,315.00 | 4,180.00 | 4,280.00 | 4,280.00 | 1.18% | 616,518 |
| Feb 12, 2026 | 4,325.00 | 4,325.00 | 4,205.00 | 4,230.00 | 4,230.00 | -2.20% | 578,576 |
| Feb 11, 2026 | 4,400.00 | 4,460.00 | 4,260.00 | 4,325.00 | 4,325.00 | -1.14% | 892,725 |
| Feb 10, 2026 | 4,275.00 | 4,610.00 | 4,195.00 | 4,375.00 | 4,375.00 | 3.31% | 3,032,633 |
| Feb 9, 2026 | 4,050.00 | 4,420.00 | 3,910.00 | 4,235.00 | 4,235.00 | 5.35% | 3,727,598 |
| Feb 6, 2026 | 3,985.00 | 4,045.00 | 3,840.00 | 4,020.00 | 4,020.00 | -0.12% | 544,905 |
| Feb 5, 2026 | 4,020.00 | 4,080.00 | 4,000.00 | 4,025.00 | 4,025.00 | -0.25% | 505,722 |
| Feb 4, 2026 | 4,000.00 | 4,055.00 | 3,980.00 | 4,035.00 | 4,035.00 | 0.88% | 445,396 |
| Feb 3, 2026 | 3,900.00 | 4,010.00 | 3,890.00 | 4,000.00 | 4,000.00 | 3.76% | 428,013 |
| Feb 2, 2026 | 3,990.00 | 4,005.00 | 3,850.00 | 3,855.00 | 3,855.00 | -3.99% | 507,505 |
| Jan 30, 2026 | 4,045.00 | 4,050.00 | 3,940.00 | 4,015.00 | 4,015.00 | -0.62% | 720,205 |
| Jan 29, 2026 | 4,000.00 | 4,055.00 | 3,900.00 | 4,040.00 | 4,040.00 | 1.00% | 741,321 |
| Jan 28, 2026 | 3,985.00 | 4,030.00 | 3,970.00 | 4,000.00 | 4,000.00 | 0.38% | 651,533 |
| Jan 27, 2026 | 3,980.00 | 4,035.00 | 3,935.00 | 3,985.00 | 3,985.00 | -0.13% | 406,468 |
| Jan 26, 2026 | 3,945.00 | 4,025.00 | 3,925.00 | 3,990.00 | 3,990.00 | 1.14% | 421,408 |
| Jan 23, 2026 | 3,850.00 | 3,955.00 | 3,830.00 | 3,945.00 | 3,945.00 | 2.47% | 470,888 |
| Jan 22, 2026 | 3,820.00 | 3,860.00 | 3,760.00 | 3,850.00 | 3,850.00 | 1.45% | 452,063 |
| Jan 21, 2026 | 3,880.00 | 3,885.00 | 3,740.00 | 3,795.00 | 3,795.00 | -2.57% | 426,727 |
| Jan 20, 2026 | 3,810.00 | 3,960.00 | 3,780.00 | 3,895.00 | 3,895.00 | 2.23% | 569,754 |
| Jan 19, 2026 | 4,010.00 | 4,060.00 | 3,805.00 | 3,810.00 | 3,810.00 | -4.27% | 856,825 |
| Jan 16, 2026 | 3,815.00 | 4,132.00 | 3,805.00 | 3,980.00 | 3,980.00 | 3.38% | 1,790,389 |
| Jan 15, 2026 | 3,730.00 | 3,860.00 | 3,685.00 | 3,850.00 | 3,850.00 | 2.26% | 291,000 |
| Jan 14, 2026 | 3,740.00 | 3,815.00 | 3,705.00 | 3,765.00 | 3,765.00 | 0.67% | 229,872 |
| Jan 13, 2026 | 3,740.00 | 3,815.00 | 3,715.00 | 3,740.00 | 3,740.00 | 0.13% | 217,854 |
| Jan 12, 2026 | 3,700.00 | 3,755.00 | 3,645.00 | 3,735.00 | 3,735.00 | 1.77% | 230,728 |
| Jan 9, 2026 | 3,640.00 | 3,690.00 | 3,600.00 | 3,670.00 | 3,670.00 | 0.82% | 209,150 |
| Jan 8, 2026 | 3,750.00 | 3,785.00 | 3,640.00 | 3,640.00 | 3,640.00 | -2.93% | 348,143 |
| Jan 7, 2026 | 3,810.00 | 3,820.00 | 3,725.00 | 3,750.00 | 3,750.00 | -1.57% | 336,322 |
| Jan 6, 2026 | 3,835.00 | 4,015.00 | 3,805.00 | 3,810.00 | 3,810.00 | 0.26% | 616,968 |
| Jan 5, 2026 | 3,825.00 | 3,835.00 | 3,770.00 | 3,800.00 | 3,800.00 | -0.78% | 285,360 |
| Jan 2, 2026 | 3,785.00 | 3,925.00 | 3,785.00 | 3,830.00 | 3,830.00 | 1.19% | 299,599 |