Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea · Delayed Price · Currency is KRW 6,660.00
-20.00 (-0.30%)
Apr 29, 2026, 9:30 AM KST
Bukwang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,200.00 | 7,220.00 | 6,350.00 | 6,680.00 | 6,680.00 | -8.49% | 3,983,440 |
| Apr 27, 2026 | 7,660.00 | 7,880.00 | 7,230.00 | 7,300.00 | 7,300.00 | -4.70% | 2,190,738 |
| 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% | 1,448,431 |
| Apr 22, 2026 | 7,130.00 | 7,440.00 | 6,940.00 | 7,390.00 | 7,390.00 | 1.37% | 1,790,652 |
| 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% | 1,107,163 |
| 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% | 2,535,061 |
| Apr 14, 2026 | 7,900.00 | 8,250.00 | 7,710.00 | 8,180.00 | 8,180.00 | 3.94% | 2,621,323 |
| Apr 13, 2026 | 7,410.00 | 7,920.00 | 7,270.00 | 7,870.00 | 7,870.00 | 4.38% | 1,595,577 |
| Apr 10, 2026 | 7,560.00 | 7,710.00 | 7,270.00 | 7,540.00 | 7,540.00 | -0.26% | 1,077,567 |
| Apr 9, 2026 | 7,280.00 | 7,650.00 | 6,920.00 | 7,560.00 | 7,560.00 | 3.85% | 1,450,076 |
| Apr 8, 2026 | 7,790.00 | 7,830.00 | 7,020.00 | 7,280.00 | 7,280.00 | -3.32% | 2,192,781 |
| Apr 7, 2026 | 7,910.00 | 7,960.00 | 7,150.00 | 7,530.00 | 7,530.00 | -4.08% | 1,248,964 |
| Apr 6, 2026 | 8,150.00 | 8,360.00 | 7,530.00 | 7,850.00 | 7,850.00 | -6.32% | 1,699,322 |
| Apr 3, 2026 | 8,300.00 | 8,630.00 | 8,100.00 | 8,380.00 | 8,380.00 | 4.10% | 1,637,558 |
| Apr 2, 2026 | 7,870.00 | 8,170.00 | 7,530.00 | 8,050.00 | 8,050.00 | 4.41% | 2,349,397 |
| Apr 1, 2026 | 7,510.00 | 7,950.00 | 7,280.00 | 7,710.00 | 7,710.00 | 5.62% | 2,417,446 |
| Mar 31, 2026 | 8,840.00 | 9,000.00 | 6,800.00 | 7,300.00 | 7,300.00 | -19.51% | 7,917,556 |
| Mar 30, 2026 | 9,150.00 | 9,380.00 | 8,700.00 | 9,070.00 | 9,070.00 | -5.52% | 2,716,149 |
| Mar 27, 2026 | 9,330.00 | 9,890.00 | 8,850.00 | 9,600.00 | 9,600.00 | 2.89% | 10,185,285 |
| Mar 26, 2026 | 9,370.00 | 9,600.00 | 8,700.00 | 9,330.00 | 9,330.00 | 0.97% | 15,743,268 |
| Mar 25, 2026 | 7,400.00 | 9,240.00 | 7,300.00 | 9,240.00 | 9,240.00 | 29.96% | 19,317,247 |
| Mar 24, 2026 | 6,390.00 | 7,180.00 | 6,260.00 | 7,110.00 | 7,110.00 | 17.72% | 14,526,672 |
| Mar 23, 2026 | 5,750.00 | 6,270.00 | 5,750.00 | 6,040.00 | 6,040.00 | 0.83% | 2,192,850 |
| Mar 20, 2026 | 6,220.00 | 6,400.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.80% | 2,009,998 |
| Mar 19, 2026 | 6,150.00 | 6,200.00 | 5,880.00 | 6,100.00 | 6,100.00 | -2.87% | 1,638,307 |
| Mar 18, 2026 | 6,220.00 | 6,400.00 | 6,040.00 | 6,280.00 | 6,280.00 | 3.46% | 2,569,061 |
| Mar 17, 2026 | 6,070.00 | 6,210.00 | 5,800.00 | 6,070.00 | 6,070.00 | 2.19% | 2,481,865 |
| 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% | 3,575,882 |
| 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% | 776,382 |
| Mar 9, 2026 | 4,900.00 | 5,095.00 | 4,660.00 | 4,945.00 | 4,945.00 | -3.79% | 1,064,452 |
| Mar 6, 2026 | 4,930.00 | 5,250.00 | 4,810.00 | 5,140.00 | 5,140.00 | 4.15% | 1,167,216 |
| Mar 5, 2026 | 4,800.00 | 4,960.00 | 4,650.00 | 4,935.00 | 4,935.00 | 11.40% | 1,659,061 |
| Mar 4, 2026 | 4,840.00 | 5,040.00 | 4,430.00 | 4,430.00 | 4,430.00 | -13.14% | 2,353,347 |
| Mar 3, 2026 | 5,450.00 | 5,510.00 | 5,090.00 | 5,100.00 | 5,100.00 | -9.09% | 1,757,322 |
| Feb 27, 2026 | 5,190.00 | 5,890.00 | 5,140.00 | 5,610.00 | 5,610.00 | 6.25% | 6,135,238 |
| Feb 26, 2026 | 5,410.00 | 5,410.00 | 5,180.00 | 5,280.00 | 5,280.00 | -1.49% | 1,783,902 |
| Feb 25, 2026 | 5,980.00 | 6,000.00 | 5,300.00 | 5,360.00 | 5,360.00 | -8.69% | 4,664,879 |
| Feb 24, 2026 | 5,420.00 | 6,250.00 | 5,310.00 | 5,870.00 | 5,870.00 | 9.31% | 11,644,353 |
| Feb 23, 2026 | 5,510.00 | 5,590.00 | 5,110.00 | 5,370.00 | 5,370.00 | -2.01% | 2,697,510 |
| Feb 20, 2026 | 5,530.00 | 5,660.00 | 5,270.00 | 5,480.00 | 5,480.00 | - | 4,245,367 |
| Feb 19, 2026 | 4,225.00 | 5,560.00 | 4,225.00 | 5,480.00 | 5,480.00 | 28.04% | 11,333,520 |
| Feb 13, 2026 | 4,230.00 | 4,315.00 | 4,180.00 | 4,280.00 | 4,280.00 | 1.18% | 616,518 |
| Feb 12, 2026 | 4,325.00 | 4,325.00 | 4,205.00 | 4,230.00 | 4,230.00 | -2.20% | 578,576 |