Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea · Delayed Price · Currency is KRW 5,380.00
-160.00 (-2.89%)
Last updated: May 19, 2026, 11:29 AM KST
Bukwang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5,600.00 | 5,650.00 | 5,380.00 | 5,540.00 | 5,540.00 | -2.81% | 786,553 |
| May 15, 2026 | 5,910.00 | 5,990.00 | 5,620.00 | 5,700.00 | 5,700.00 | -3.39% | 935,843 |
| May 14, 2026 | 5,890.00 | 6,080.00 | 5,810.00 | 5,900.00 | 5,900.00 | 0.85% | 1,366,852 |
| May 13, 2026 | 6,170.00 | 6,190.00 | 5,730.00 | 5,850.00 | 5,850.00 | -3.94% | 1,313,516 |
| May 12, 2026 | 5,960.00 | 6,180.00 | 5,850.00 | 6,090.00 | 6,090.00 | 2.18% | 1,315,314 |
| May 11, 2026 | 5,980.00 | 6,100.00 | 5,850.00 | 5,960.00 | 5,960.00 | -0.33% | 1,035,506 |
| May 8, 2026 | 6,040.00 | 6,150.00 | 5,850.00 | 5,980.00 | 5,980.00 | -0.33% | 1,057,566 |
| May 7, 2026 | 6,110.00 | 6,200.00 | 5,960.00 | 6,000.00 | 6,000.00 | -2.76% | 1,020,461 |
| May 6, 2026 | 6,300.00 | 6,380.00 | 6,030.00 | 6,170.00 | 6,170.00 | -1.91% | 1,405,370 |
| May 4, 2026 | 6,390.00 | 6,450.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.47% | 934,092 |
| Apr 30, 2026 | 6,550.00 | 6,580.00 | 6,180.00 | 6,320.00 | 6,320.00 | -3.95% | 2,349,210 |
| Apr 29, 2026 | 6,690.00 | 6,800.00 | 6,450.00 | 6,580.00 | 6,580.00 | -1.50% | 1,534,393 |
| Apr 28, 2026 | 7,200.00 | 7,220.00 | 6,350.00 | 6,680.00 | 6,680.00 | -8.49% | 3,997,363 |
| Apr 27, 2026 | 7,660.00 | 7,880.00 | 7,230.00 | 7,300.00 | 7,300.00 | -4.70% | 2,214,526 |
| Apr 24, 2026 | 7,220.00 | 8,170.00 | 7,080.00 | 7,660.00 | 7,660.00 | 6.83% | 5,069,855 |
| Apr 23, 2026 | 7,430.00 | 7,490.00 | 7,160.00 | 7,170.00 | 7,170.00 | -2.98% | 1,455,290 |
| Apr 22, 2026 | 7,130.00 | 7,440.00 | 6,940.00 | 7,390.00 | 7,390.00 | 1.37% | 1,796,331 |
| Apr 21, 2026 | 7,730.00 | 7,880.00 | 6,970.00 | 7,290.00 | 7,290.00 | -6.90% | 2,950,308 |
| Apr 20, 2026 | 8,070.00 | 8,340.00 | 7,750.00 | 7,830.00 | 7,830.00 | -2.97% | 1,672,038 |
| Apr 17, 2026 | 8,130.00 | 8,320.00 | 8,000.00 | 8,070.00 | 8,070.00 | -0.62% | 1,118,867 |
| Apr 16, 2026 | 8,280.00 | 8,280.00 | 8,030.00 | 8,120.00 | 8,120.00 | -1.93% | 1,241,529 |
| Apr 15, 2026 | 8,310.00 | 8,480.00 | 7,930.00 | 8,280.00 | 8,280.00 | 1.22% | 2,547,201 |
| Apr 14, 2026 | 7,900.00 | 8,250.00 | 7,710.00 | 8,180.00 | 8,180.00 | 3.94% | 2,644,363 |
| Apr 13, 2026 | 7,410.00 | 7,920.00 | 7,270.00 | 7,870.00 | 7,870.00 | 4.38% | 1,609,113 |
| Apr 10, 2026 | 7,560.00 | 7,710.00 | 7,270.00 | 7,540.00 | 7,540.00 | -0.26% | 1,105,564 |
| Apr 9, 2026 | 7,280.00 | 7,650.00 | 6,920.00 | 7,560.00 | 7,560.00 | 3.85% | 1,459,856 |
| Apr 8, 2026 | 7,790.00 | 7,830.00 | 7,020.00 | 7,280.00 | 7,280.00 | -3.32% | 2,216,551 |
| Apr 7, 2026 | 7,910.00 | 7,960.00 | 7,150.00 | 7,530.00 | 7,530.00 | -4.08% | 1,261,062 |
| Apr 6, 2026 | 8,150.00 | 8,360.00 | 7,530.00 | 7,850.00 | 7,850.00 | -6.32% | 1,714,762 |
| Apr 3, 2026 | 8,300.00 | 8,630.00 | 8,100.00 | 8,380.00 | 8,380.00 | 4.10% | 1,645,575 |
| Apr 2, 2026 | 7,870.00 | 8,170.00 | 7,530.00 | 8,050.00 | 8,050.00 | 4.41% | 2,382,747 |
| Apr 1, 2026 | 7,510.00 | 7,950.00 | 7,280.00 | 7,710.00 | 7,710.00 | 5.62% | 2,433,675 |
| Mar 31, 2026 | 8,840.00 | 9,000.00 | 6,800.00 | 7,300.00 | 7,300.00 | -19.51% | 7,962,209 |
| Mar 30, 2026 | 9,150.00 | 9,380.00 | 8,700.00 | 9,070.00 | 9,070.00 | -5.52% | 2,746,889 |
| Mar 27, 2026 | 9,330.00 | 9,890.00 | 8,850.00 | 9,600.00 | 9,600.00 | 2.89% | 10,238,480 |
| Mar 26, 2026 | 9,370.00 | 9,600.00 | 8,700.00 | 9,330.00 | 9,330.00 | 0.97% | 15,871,410 |
| Mar 25, 2026 | 7,400.00 | 9,240.00 | 7,300.00 | 9,240.00 | 9,240.00 | 29.96% | 19,330,280 |
| Mar 24, 2026 | 6,390.00 | 7,180.00 | 6,260.00 | 7,110.00 | 7,110.00 | 17.72% | 14,667,680 |
| Mar 23, 2026 | 5,750.00 | 6,270.00 | 5,750.00 | 6,040.00 | 6,040.00 | 0.83% | 2,213,408 |
| Mar 20, 2026 | 6,220.00 | 6,400.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.80% | 2,036,230 |
| Mar 19, 2026 | 6,150.00 | 6,200.00 | 5,880.00 | 6,100.00 | 6,100.00 | -2.87% | 1,678,787 |
| Mar 18, 2026 | 6,220.00 | 6,400.00 | 6,040.00 | 6,280.00 | 6,280.00 | 3.46% | 2,603,588 |
| Mar 17, 2026 | 6,070.00 | 6,210.00 | 5,800.00 | 6,070.00 | 6,070.00 | 2.19% | 2,518,413 |
| 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% | 3,602,296 |
| 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% | 780,827 |
| Mar 9, 2026 | 4,900.00 | 5,095.00 | 4,660.00 | 4,945.00 | 4,945.00 | -3.79% | 1,067,523 |
| Mar 6, 2026 | 4,930.00 | 5,250.00 | 4,810.00 | 5,140.00 | 5,140.00 | 4.15% | 1,171,991 |