Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea · Delayed Price · Currency is KRW 4,005.00
+70.00 (1.78%)
Sep 18, 2026, 3:30 PM KST
Bukwang Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,975.00 | 4,040.00 | 3,960.00 | 4,005.00 | 4,005.00 | 1.78% | 245,848 |
| Sep 17, 2026 | 3,885.00 | 3,980.00 | 3,885.00 | 3,935.00 | 3,935.00 | 0.13% | 162,591 |
| Sep 16, 2026 | 3,860.00 | 3,940.00 | 3,820.00 | 3,930.00 | 3,930.00 | 2.21% | 188,457 |
| Sep 15, 2026 | 3,895.00 | 3,975.00 | 3,825.00 | 3,845.00 | 3,845.00 | -1.16% | 639,350 |
| Sep 14, 2026 | 3,970.00 | 3,975.00 | 3,845.00 | 3,890.00 | 3,890.00 | -2.02% | 724,090 |
| Sep 11, 2026 | 4,050.00 | 4,095.00 | 3,930.00 | 3,970.00 | 3,970.00 | -2.93% | 873,298 |
| Sep 10, 2026 | 4,110.00 | 4,125.00 | 4,025.00 | 4,090.00 | 4,090.00 | -0.85% | 193,799 |
| Sep 9, 2026 | 4,080.00 | 4,125.00 | 4,075.00 | 4,125.00 | 4,125.00 | 1.23% | 207,136 |
| Sep 8, 2026 | 4,130.00 | 4,195.00 | 4,070.00 | 4,075.00 | 4,075.00 | -0.73% | 268,075 |
| Sep 7, 2026 | 4,130.00 | 4,195.00 | 4,080.00 | 4,105.00 | 4,105.00 | 0.61% | 317,390 |
| Sep 4, 2026 | 4,050.00 | 4,155.00 | 4,020.00 | 4,080.00 | 4,080.00 | 0.99% | 348,392 |
| Sep 3, 2026 | 4,075.00 | 4,165.00 | 4,030.00 | 4,040.00 | 4,040.00 | -0.62% | 459,074 |
| Sep 2, 2026 | 4,380.00 | 4,545.00 | 4,065.00 | 4,065.00 | 4,065.00 | -7.19% | 1,166,636 |
| Sep 1, 2026 | 4,190.00 | 4,875.00 | 4,140.00 | 4,380.00 | 4,380.00 | 4.66% | 4,811,517 |
| Aug 31, 2026 | 4,235.00 | 4,235.00 | 4,085.00 | 4,185.00 | 4,185.00 | -0.36% | 132,573 |
| Aug 28, 2026 | 4,150.00 | 4,220.00 | 4,105.00 | 4,200.00 | 4,200.00 | 0.72% | 134,897 |
| Aug 27, 2026 | 4,210.00 | 4,215.00 | 4,100.00 | 4,170.00 | 4,170.00 | -0.95% | 167,055 |
| Aug 26, 2026 | 4,200.00 | 4,215.00 | 4,120.00 | 4,210.00 | 4,210.00 | 1.45% | 162,469 |
| Aug 25, 2026 | 4,155.00 | 4,155.00 | 3,970.00 | 4,150.00 | 4,150.00 | -0.12% | 169,067 |
| Aug 24, 2026 | 4,135.00 | 4,225.00 | 4,090.00 | 4,155.00 | 4,155.00 | 0.61% | 153,432 |
| Aug 21, 2026 | 4,250.00 | 4,255.00 | 4,070.00 | 4,130.00 | 4,130.00 | -3.73% | 296,730 |
| Aug 20, 2026 | 4,395.00 | 4,820.00 | 4,285.00 | 4,290.00 | 4,290.00 | 2.14% | 562,046 |
| Aug 19, 2026 | 4,200.00 | 4,265.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 233,397 |
| Aug 18, 2026 | 4,390.00 | 4,410.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.87% | 326,965 |
| Aug 14, 2026 | 4,450.00 | 4,535.00 | 4,320.00 | 4,415.00 | 4,415.00 | 0.11% | 267,564 |
| Aug 13, 2026 | 4,520.00 | 4,550.00 | 4,405.00 | 4,410.00 | 4,410.00 | -2.43% | 296,761 |
| Aug 12, 2026 | 4,520.00 | 4,580.00 | 4,430.00 | 4,520.00 | 4,520.00 | -0.88% | 317,671 |
| Aug 11, 2026 | 4,525.00 | 4,695.00 | 4,490.00 | 4,560.00 | 4,560.00 | -0.11% | 310,737 |
| Aug 10, 2026 | 4,375.00 | 4,590.00 | 4,335.00 | 4,565.00 | 4,565.00 | 5.55% | 389,099 |
| Aug 7, 2026 | 4,275.00 | 4,380.00 | 4,210.00 | 4,325.00 | 4,325.00 | 1.05% | 251,041 |
| Aug 6, 2026 | 4,200.00 | 4,375.00 | 4,185.00 | 4,280.00 | 4,280.00 | 0.47% | 272,000 |
| Aug 5, 2026 | 4,300.00 | 4,395.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.58% | 292,061 |
| Aug 4, 2026 | 4,020.00 | 4,295.00 | 4,020.00 | 4,285.00 | 4,285.00 | 6.72% | 461,975 |
| Aug 3, 2026 | 3,945.00 | 4,180.00 | 3,915.00 | 4,015.00 | 4,015.00 | 0.63% | 348,244 |
| Jul 31, 2026 | 3,815.00 | 4,000.00 | 3,765.00 | 3,990.00 | 3,990.00 | 6.40% | 421,408 |
| Jul 30, 2026 | 3,610.00 | 3,885.00 | 3,600.00 | 3,750.00 | 3,750.00 | 2.32% | 343,193 |
| Jul 29, 2026 | 3,855.00 | 3,930.00 | 3,580.00 | 3,665.00 | 3,665.00 | -4.93% | 600,529 |
| Jul 28, 2026 | 3,950.00 | 4,075.00 | 3,800.00 | 3,855.00 | 3,855.00 | -5.40% | 417,755 |
| Jul 27, 2026 | 3,955.00 | 4,155.00 | 3,925.00 | 4,075.00 | 4,075.00 | 3.82% | 328,006 |
| Jul 24, 2026 | 4,020.00 | 4,105.00 | 3,925.00 | 3,925.00 | 3,925.00 | -2.36% | 338,669 |
| Jul 23, 2026 | 3,745.00 | 4,040.00 | 3,745.00 | 4,020.00 | 4,020.00 | 7.49% | 299,996 |
| Jul 22, 2026 | 3,790.00 | 3,925.00 | 3,725.00 | 3,740.00 | 3,740.00 | -0.40% | 479,447 |
| Jul 21, 2026 | 3,750.00 | 3,820.00 | 3,700.00 | 3,755.00 | 3,755.00 | 0.13% | 316,276 |
| Jul 20, 2026 | 3,830.00 | 3,900.00 | 3,750.00 | 3,750.00 | 3,750.00 | -3.97% | 227,094 |
| Jul 16, 2026 | 3,905.00 | 3,985.00 | 3,860.00 | 3,905.00 | 3,905.00 | - | 249,082 |
| Jul 15, 2026 | 3,865.00 | 4,020.00 | 3,855.00 | 3,905.00 | 3,905.00 | 1.96% | 233,635 |
| Jul 14, 2026 | 3,850.00 | 3,950.00 | 3,760.00 | 3,830.00 | 3,830.00 | -2.54% | 333,408 |
| Jul 13, 2026 | 4,055.00 | 4,175.00 | 3,910.00 | 3,930.00 | 3,930.00 | -4.15% | 289,077 |
| Jul 10, 2026 | 3,890.00 | 4,105.00 | 3,890.00 | 4,100.00 | 4,100.00 | 5.40% | 397,868 |
| Jul 9, 2026 | 3,920.00 | 4,035.00 | 3,815.00 | 3,890.00 | 3,890.00 | -0.77% | 537,207 |