Skip to main content
logo
Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,800.00
+20.00 (0.53%)
Last updated: Nov 5, 2025, 2:20 PM KST

Bukwang Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20253,680.003,835.003,635.003,780.003,780.002.44%523,207
Nov 3, 20253,695.003,710.003,650.003,690.003,640.00-0.14%362,513
Oct 31, 20253,695.003,765.003,680.003,695.003,644.93-383,350
Oct 30, 20253,785.003,840.003,695.003,695.003,644.93-2.25%507,103
Oct 29, 20253,900.003,900.003,735.003,780.003,728.78-2.33%573,730
Oct 28, 20253,870.003,900.003,800.003,870.003,817.56-0.13%621,749
Oct 27, 20253,615.003,890.003,605.003,875.003,822.498.09%2,152,502
Oct 24, 20253,585.003,595.003,510.003,585.003,536.420.14%449,946
Oct 23, 20253,600.003,675.003,570.003,580.003,531.49-0.83%432,520
Oct 22, 20253,560.003,625.003,510.003,610.003,561.081.40%370,192
Oct 21, 20253,670.003,720.003,515.003,560.003,511.76-2.33%870,930
Oct 20, 20253,650.003,695.003,620.003,645.003,595.610.97%332,017
Oct 17, 20253,610.003,690.003,600.003,610.003,561.08-0.14%514,652
Oct 16, 20253,540.003,615.003,535.003,615.003,566.022.12%362,649
Oct 15, 20253,500.003,555.003,490.003,540.003,492.031.58%266,310
Oct 14, 20253,570.003,580.003,460.003,485.003,437.78-2.38%449,337
Oct 13, 20253,480.003,580.003,480.003,570.003,521.630.85%284,223
Oct 10, 20253,630.003,665.003,525.003,540.003,492.03-2.61%423,452
Oct 2, 20253,535.003,670.003,510.003,635.003,635.003.41%356,078
Oct 1, 20253,510.003,605.003,510.003,515.003,515.00-0.42%342,550
Sep 30, 20253,550.003,580.003,495.003,530.003,530.00-0.56%332,966
Sep 29, 20253,510.003,565.003,510.003,550.003,550.000.85%262,076
Sep 26, 20253,600.003,610.003,485.003,520.003,520.00-2.76%471,979
Sep 25, 20253,615.003,650.003,550.003,620.003,620.000.42%333,541
Sep 24, 20253,725.003,745.003,600.003,605.003,605.00-3.22%420,126
Sep 23, 20253,705.003,730.003,625.003,725.003,725.00-0.27%638,957
Sep 22, 20253,740.003,755.003,670.003,735.003,735.00-503,234
Sep 19, 20253,700.003,765.003,660.003,735.003,735.001.22%690,614
Sep 18, 20253,745.003,790.003,650.003,690.003,690.00-2.64%958,857
Sep 17, 20253,575.003,940.003,575.003,790.003,790.006.01%3,839,342
Sep 16, 20253,585.003,615.003,540.003,575.003,575.000.14%267,876
Sep 15, 20253,555.003,590.003,480.003,570.003,570.000.42%428,162
Sep 12, 20253,485.003,560.003,480.003,555.003,555.002.01%338,927
Sep 11, 20253,545.003,560.003,445.003,485.003,485.00-0.99%628,692
Sep 10, 20253,535.003,565.003,485.003,520.003,520.00-0.85%304,989
Sep 9, 20253,550.003,575.003,530.003,550.003,550.000.28%351,135
Sep 8, 20253,485.003,600.003,485.003,540.003,540.001.14%413,804
Sep 5, 20253,490.003,520.003,465.003,500.003,500.000.43%230,162
Sep 4, 20253,450.003,550.003,425.003,485.003,485.001.60%560,517
Sep 3, 20253,295.003,470.003,295.003,430.003,430.003.94%508,088
Sep 2, 20253,250.003,320.003,235.003,300.003,300.001.38%150,734
Sep 1, 20253,340.003,340.003,250.003,255.003,255.00-2.11%290,740
Aug 29, 20253,370.003,450.003,315.003,325.003,325.00-1.34%261,639
Aug 28, 20253,355.003,395.003,340.003,370.003,370.000.45%183,694
Aug 27, 20253,325.003,355.003,315.003,355.003,355.000.90%158,336
Aug 26, 20253,335.003,360.003,310.003,325.003,325.00-0.45%282,813
Aug 25, 20253,405.003,435.003,335.003,340.003,340.00-1.91%390,188
Aug 22, 20253,360.003,450.003,360.003,405.003,405.000.74%283,358
Aug 21, 20253,420.003,420.003,380.003,380.003,380.00-0.59%131,725
Aug 20, 20253,420.003,430.003,360.003,400.003,400.00-1.73%349,143