Skip to main content
logo
Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,765.00
-105.00 (-2.71%)
At close: Nov 21, 2025

Bukwang Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20253,895.004,020.003,855.003,945.003,945.003.00%1,033,209
Nov 25, 20253,800.003,965.003,790.003,830.003,830.002.13%666,544
Nov 24, 20253,795.003,850.003,740.003,750.003,750.00-0.40%279,527
Nov 21, 20253,820.003,855.003,740.003,765.003,765.00-2.71%302,394
Nov 20, 20253,710.003,900.003,710.003,870.003,870.005.59%565,967
Nov 19, 20253,710.003,710.003,590.003,665.003,665.00-1.21%355,081
Nov 18, 20253,850.003,855.003,695.003,710.003,710.00-3.64%463,942
Nov 17, 20253,920.003,930.003,825.003,850.003,850.00-1.28%436,693
Nov 14, 20253,945.004,020.003,860.003,900.003,900.00-1.52%653,852
Nov 13, 20253,945.004,040.003,900.003,960.003,960.001.28%1,346,727
Nov 12, 20253,835.003,975.003,765.003,910.003,910.004.41%1,487,695
Nov 11, 20253,790.003,840.003,730.003,745.003,745.00-0.66%373,725
Nov 10, 20253,715.003,780.003,690.003,770.003,770.001.48%316,959
Nov 7, 20253,765.003,800.003,635.003,715.003,715.00-2.49%466,698
Nov 6, 20253,800.003,895.003,790.003,810.003,810.000.40%814,674
Nov 5, 20253,820.003,835.003,670.003,795.003,795.000.40%636,190
Nov 4, 20253,680.003,835.003,635.003,780.003,780.002.44%532,583
Nov 3, 20253,695.003,710.003,650.003,690.003,640.00-0.14%362,513
Oct 31, 20253,695.003,765.003,680.003,695.003,644.93-378,042
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%446,133
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%867,825
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%274,409
Oct 10, 20253,630.003,665.003,525.003,540.003,492.03-2.61%423,452
Oct 2, 20253,535.003,670.003,510.003,635.003,585.753.41%356,078
Oct 1, 20253,510.003,605.003,510.003,515.003,467.37-0.42%342,550
Sep 30, 20253,550.003,580.003,495.003,530.003,482.17-0.56%332,966
Sep 29, 20253,510.003,565.003,510.003,550.003,501.900.85%262,076
Sep 26, 20253,600.003,610.003,485.003,520.003,472.30-2.76%471,979
Sep 25, 20253,615.003,650.003,550.003,620.003,570.950.42%333,541
Sep 24, 20253,725.003,745.003,600.003,605.003,556.15-3.22%409,489
Sep 23, 20253,705.003,730.003,625.003,725.003,674.53-0.27%638,957
Sep 22, 20253,740.003,755.003,670.003,735.003,684.39-493,861
Sep 19, 20253,700.003,765.003,660.003,735.003,684.391.22%690,614
Sep 18, 20253,745.003,790.003,650.003,690.003,640.00-2.64%943,431
Sep 17, 20253,575.003,940.003,575.003,790.003,738.646.01%3,818,490
Sep 16, 20253,585.003,615.003,540.003,575.003,526.560.14%267,876
Sep 15, 20253,555.003,590.003,480.003,570.003,521.630.42%428,162
Sep 12, 20253,485.003,560.003,480.003,555.003,506.832.01%338,927
Sep 11, 20253,545.003,560.003,445.003,485.003,437.78-0.99%628,692