Skip to main content
logo
Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
+40.00 (1.14%)
At close: Sep 8, 2025

Bukwang Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,485.003,600.003,485.003,540.003,540.001.14%412,727
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
Aug 19, 20253,490.003,490.003,440.003,460.003,460.00-0.86%169,792
Aug 18, 20253,500.003,505.003,455.003,490.003,490.000.43%261,986
Aug 14, 20253,430.003,530.003,410.003,475.003,475.002.21%657,146
Aug 13, 20253,340.003,415.003,310.003,400.003,400.001.80%384,881
Aug 12, 20253,395.003,405.003,335.003,340.003,340.00-1.62%410,582
Aug 11, 20253,440.003,485.003,375.003,395.003,395.00-0.88%423,621
Aug 8, 20253,355.003,450.003,350.003,425.003,425.002.09%513,588
Aug 7, 20253,350.003,355.003,310.003,355.003,355.000.30%246,099
Aug 6, 20253,295.003,345.003,255.003,345.003,345.001.36%307,375
Aug 5, 20253,300.003,335.003,280.003,300.003,300.000.30%324,193
Aug 4, 20253,205.003,290.003,200.003,290.003,290.002.02%238,352
Aug 1, 20253,245.003,335.003,210.003,225.003,225.00-0.62%833,850
Jul 31, 20253,290.003,312.003,225.003,245.003,245.00-1.82%759,991
Jul 30, 20253,360.003,370.003,290.003,305.003,305.00-1.78%791,418
Jul 29, 20253,380.003,395.003,320.003,365.003,365.00-0.44%541,801
Jul 28, 20253,375.003,415.003,310.003,380.003,380.00-0.29%1,610,008
Jul 25, 20253,400.003,430.003,375.003,390.003,390.00-803,868
Jul 24, 20253,275.003,415.003,235.003,390.003,390.00-4.37%4,479,228
Jul 23, 20253,525.003,595.003,500.003,545.003,545.001.00%545,208
Jul 22, 20253,520.003,545.003,450.003,510.003,510.000.43%493,131
Jul 21, 20253,615.003,615.003,470.003,495.003,495.00-3.05%543,990
Jul 18, 20253,655.003,685.003,590.003,605.003,605.00-1.10%269,175
Jul 17, 20253,545.003,645.003,525.003,645.003,645.002.97%377,160
Jul 16, 20253,650.003,650.003,535.003,540.003,540.00-3.01%415,085
Jul 15, 20253,640.003,650.003,590.003,650.003,650.000.97%192,429
Jul 14, 20253,590.003,650.003,570.003,615.003,615.001.26%462,395
Jul 11, 20253,560.003,620.003,545.003,570.003,570.000.71%425,489
Jul 10, 20253,600.003,685.003,545.003,545.003,545.00-1.39%405,742
Jul 9, 20253,575.003,640.003,550.003,595.003,595.001.27%340,562
Jul 8, 20253,565.003,600.003,520.003,550.003,550.00-0.28%398,189
Jul 7, 20253,555.003,635.003,550.003,560.003,560.000.56%157,056
Jul 4, 20253,695.003,695.003,535.003,540.003,540.00-4.07%810,699
Jul 3, 20253,730.003,815.003,660.003,690.003,690.00-1.86%365,276
Jul 2, 20253,765.003,785.003,715.003,760.003,760.00-0.27%154,337
Jul 1, 20253,685.003,770.003,665.003,770.003,770.002.72%128,278
Jun 30, 20253,650.003,680.003,640.003,670.003,670.000.96%38,524