Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea · Delayed Price · Currency is KRW 3,750.00
-155.00 (-3.97%)
Jul 20, 2026, 3:30 PM KST
Bukwang Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,830.00 | 3,900.00 | 3,750.00 | 3,750.00 | 3,750.00 | -3.97% | 223,953 |
| Jul 16, 2026 | 3,905.00 | 3,985.00 | 3,860.00 | 3,905.00 | 3,905.00 | - | 248,864 |
| Jul 15, 2026 | 3,865.00 | 4,020.00 | 3,855.00 | 3,905.00 | 3,905.00 | 1.96% | 233,004 |
| Jul 14, 2026 | 3,850.00 | 3,950.00 | 3,760.00 | 3,830.00 | 3,830.00 | -2.54% | 332,669 |
| Jul 13, 2026 | 4,055.00 | 4,175.00 | 3,910.00 | 3,930.00 | 3,930.00 | -4.15% | 288,922 |
| Jul 10, 2026 | 3,890.00 | 4,105.00 | 3,890.00 | 4,100.00 | 4,100.00 | 5.40% | 395,652 |
| Jul 9, 2026 | 3,920.00 | 4,035.00 | 3,815.00 | 3,890.00 | 3,890.00 | -0.77% | 536,021 |
| Jul 8, 2026 | 4,020.00 | 4,110.00 | 3,900.00 | 3,920.00 | 3,920.00 | -3.45% | 376,517 |
| Jul 7, 2026 | 4,210.00 | 4,240.00 | 4,005.00 | 4,060.00 | 4,060.00 | -3.33% | 227,224 |
| Jul 6, 2026 | 4,160.00 | 4,240.00 | 4,100.00 | 4,200.00 | 4,200.00 | 0.96% | 264,016 |
| Jul 3, 2026 | 4,110.00 | 4,200.00 | 4,030.00 | 4,160.00 | 4,160.00 | 1.34% | 285,363 |
| Jul 2, 2026 | 4,250.00 | 4,295.00 | 4,105.00 | 4,105.00 | 4,105.00 | -3.75% | 261,040 |
| Jul 1, 2026 | 4,280.00 | 4,450.00 | 4,145.00 | 4,265.00 | 4,265.00 | -0.35% | 409,404 |
| Jun 30, 2026 | 4,350.00 | 4,475.00 | 4,220.00 | 4,280.00 | 4,280.00 | -3.28% | 353,511 |
| Jun 29, 2026 | 3,815.00 | 4,465.00 | 3,815.00 | 4,425.00 | 4,425.00 | 15.38% | 683,676 |
| Jun 26, 2026 | 4,050.00 | 4,080.00 | 3,750.00 | 3,835.00 | 3,835.00 | -6.23% | 597,631 |
| Jun 25, 2026 | 4,085.00 | 4,150.00 | 4,020.00 | 4,090.00 | 4,090.00 | 0.12% | 551,201 |
| Jun 24, 2026 | 4,035.00 | 4,140.00 | 3,980.00 | 4,085.00 | 4,085.00 | 1.24% | 301,111 |
| Jun 23, 2026 | 4,160.00 | 4,400.00 | 4,030.00 | 4,035.00 | 4,035.00 | -4.61% | 396,684 |
| Jun 22, 2026 | 4,300.00 | 4,500.00 | 4,200.00 | 4,230.00 | 4,230.00 | -3.09% | 250,853 |
| Jun 19, 2026 | 4,460.00 | 4,485.00 | 4,275.00 | 4,365.00 | 4,365.00 | -2.13% | 338,705 |
| Jun 18, 2026 | 4,610.00 | 4,650.00 | 4,430.00 | 4,460.00 | 4,460.00 | -3.36% | 325,761 |
| Jun 17, 2026 | 4,790.00 | 4,790.00 | 4,600.00 | 4,615.00 | 4,615.00 | -3.35% | 353,443 |
| Jun 16, 2026 | 4,775.00 | 4,795.00 | 4,605.00 | 4,775.00 | 4,775.00 | - | 863,365 |
| Jun 15, 2026 | 4,550.00 | 4,795.00 | 4,395.00 | 4,775.00 | 4,775.00 | 6.70% | 1,490,321 |
| Jun 12, 2026 | 4,400.00 | 4,610.00 | 4,360.00 | 4,475.00 | 4,475.00 | 3.47% | 430,285 |
| Jun 11, 2026 | 4,190.00 | 4,325.00 | 4,085.00 | 4,325.00 | 4,325.00 | 1.88% | 296,090 |
| Jun 10, 2026 | 4,225.00 | 4,285.00 | 4,100.00 | 4,245.00 | 4,245.00 | 0.47% | 526,071 |
| Jun 9, 2026 | 4,100.00 | 4,315.00 | 4,080.00 | 4,225.00 | 4,225.00 | 3.30% | 584,844 |
| Jun 8, 2026 | 4,275.00 | 4,435.00 | 4,070.00 | 4,090.00 | 4,090.00 | -7.78% | 814,347 |
| Jun 5, 2026 | 4,530.00 | 4,600.00 | 4,405.00 | 4,435.00 | 4,435.00 | -1.99% | 377,651 |
| Jun 4, 2026 | 4,595.00 | 4,780.00 | 4,480.00 | 4,525.00 | 4,525.00 | -1.52% | 516,331 |
| Jun 2, 2026 | 4,630.00 | 4,735.00 | 4,505.00 | 4,595.00 | 4,595.00 | -2.65% | 727,567 |
| Jun 1, 2026 | 4,820.00 | 4,845.00 | 4,600.00 | 4,720.00 | 4,720.00 | -2.78% | 976,469 |
| May 29, 2026 | 5,020.00 | 5,130.00 | 4,790.00 | 4,855.00 | 4,855.00 | -3.86% | 647,980 |
| May 28, 2026 | 5,080.00 | 5,200.00 | 4,860.00 | 5,050.00 | 5,050.00 | -0.79% | 675,509 |
| May 27, 2026 | 5,230.00 | 5,260.00 | 4,990.00 | 5,090.00 | 5,090.00 | -2.68% | 669,770 |
| May 26, 2026 | 5,550.00 | 5,550.00 | 5,180.00 | 5,230.00 | 5,230.00 | -3.51% | 668,526 |
| May 22, 2026 | 5,310.00 | 5,630.00 | 5,290.00 | 5,420.00 | 5,420.00 | 2.85% | 676,430 |
| May 21, 2026 | 5,200.00 | 5,310.00 | 5,180.00 | 5,270.00 | 5,270.00 | 2.33% | 668,949 |
| May 20, 2026 | 5,390.00 | 5,440.00 | 5,050.00 | 5,150.00 | 5,150.00 | -5.16% | 991,288 |
| May 19, 2026 | 5,440.00 | 5,620.00 | 5,340.00 | 5,430.00 | 5,430.00 | -1.99% | 515,670 |
| May 18, 2026 | 5,600.00 | 5,650.00 | 5,380.00 | 5,540.00 | 5,540.00 | -2.81% | 788,298 |
| 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 |