Skip to main content
logo
Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,260.00
-100.00 (-1.87%)
Last updated: Feb 26, 2026, 1:01 PM KST

Bukwang Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20265,980.006,000.005,300.005,360.005,360.00-8.69%4,664,879
Feb 24, 20265,420.006,250.005,310.005,870.005,870.009.31%11,644,353
Feb 23, 20265,510.005,590.005,110.005,370.005,370.00-2.01%2,697,510
Feb 20, 20265,530.005,660.005,270.005,480.005,480.00-4,245,367
Feb 19, 20264,225.005,560.004,225.005,480.005,480.0028.04%11,333,520
Feb 13, 20264,230.004,315.004,180.004,280.004,280.001.18%616,518
Feb 12, 20264,325.004,325.004,205.004,230.004,230.00-2.20%578,576
Feb 11, 20264,400.004,460.004,260.004,325.004,325.00-1.14%892,725
Feb 10, 20264,275.004,610.004,195.004,375.004,375.003.31%3,032,633
Feb 9, 20264,050.004,420.003,910.004,235.004,235.005.35%3,727,598
Feb 6, 20263,985.004,045.003,840.004,020.004,020.00-0.12%544,905
Feb 5, 20264,020.004,080.004,000.004,025.004,025.00-0.25%505,722
Feb 4, 20264,000.004,055.003,980.004,035.004,035.000.88%445,396
Feb 3, 20263,900.004,010.003,890.004,000.004,000.003.76%428,013
Feb 2, 20263,990.004,005.003,850.003,855.003,855.00-3.99%507,505
Jan 30, 20264,045.004,050.003,940.004,015.004,015.00-0.62%720,205
Jan 29, 20264,000.004,055.003,900.004,040.004,040.001.00%741,321
Jan 28, 20263,985.004,030.003,970.004,000.004,000.000.38%651,533
Jan 27, 20263,980.004,035.003,935.003,985.003,985.00-0.13%406,468
Jan 26, 20263,945.004,025.003,925.003,990.003,990.001.14%421,408
Jan 23, 20263,850.003,955.003,830.003,945.003,945.002.47%470,888
Jan 22, 20263,820.003,860.003,760.003,850.003,850.001.45%452,063
Jan 21, 20263,880.003,885.003,740.003,795.003,795.00-2.57%426,727
Jan 20, 20263,810.003,960.003,780.003,895.003,895.002.23%569,754
Jan 19, 20264,010.004,060.003,805.003,810.003,810.00-4.27%856,825
Jan 16, 20263,815.004,132.003,805.003,980.003,980.003.38%1,790,389
Jan 15, 20263,730.003,860.003,685.003,850.003,850.002.26%291,000
Jan 14, 20263,740.003,815.003,705.003,765.003,765.000.67%229,872
Jan 13, 20263,740.003,815.003,715.003,740.003,740.000.13%217,854
Jan 12, 20263,700.003,755.003,645.003,735.003,735.001.77%230,728
Jan 9, 20263,640.003,690.003,600.003,670.003,670.000.82%209,150
Jan 8, 20263,750.003,785.003,640.003,640.003,640.00-2.93%348,143
Jan 7, 20263,810.003,820.003,725.003,750.003,750.00-1.57%336,322
Jan 6, 20263,835.004,015.003,805.003,810.003,810.000.26%616,968
Jan 5, 20263,825.003,835.003,770.003,800.003,800.00-0.78%285,360
Jan 2, 20263,785.003,925.003,785.003,830.003,830.001.19%299,599
Dec 30, 20253,740.003,800.003,705.003,785.003,785.001.20%141,545
Dec 29, 20253,740.003,785.003,735.003,740.003,740.00-1.06%160,839
Dec 26, 20253,805.003,815.003,760.003,780.003,780.00-0.53%230,696
Dec 24, 20253,840.003,865.003,790.003,800.003,800.00-0.78%175,280
Dec 23, 20253,920.003,945.003,830.003,830.003,830.00-2.17%291,105
Dec 22, 20253,950.003,995.003,885.003,915.003,915.00-0.25%353,059
Dec 19, 20253,910.004,015.003,890.003,925.003,925.000.38%379,887
Dec 18, 20253,900.004,000.003,810.003,910.003,910.000.26%317,897
Dec 17, 20253,870.003,980.003,800.003,900.003,900.000.78%353,719
Dec 16, 20253,930.003,955.003,865.003,870.003,870.00-1.28%200,656
Dec 15, 20253,930.003,955.003,885.003,920.003,920.00-0.88%182,236
Dec 12, 20254,005.004,015.003,920.003,955.003,955.00-1.25%304,001
Dec 11, 20253,935.004,050.003,935.004,005.004,005.001.65%299,737
Dec 10, 20254,015.004,020.003,940.003,940.003,940.00-1.25%221,148