Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea · Delayed Price · Currency is KRW 3,840.00
+155.00 (4.21%)
Nov 4, 2026, 3:30 PM KST
Bukwang Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,790.00 | 3,840.00 | 3,675.00 | 3,840.00 | 3,840.00 | 4.21% | 299,040 |
| Nov 3, 2026 | 3,710.00 | 3,730.00 | 3,630.00 | 3,685.00 | 3,685.00 | -0.27% | 213,194 |
| Nov 2, 2026 | 3,630.00 | 3,730.00 | 3,630.00 | 3,695.00 | 3,695.00 | 0.68% | 139,388 |
| Oct 30, 2026 | 3,665.00 | 3,750.00 | 3,625.00 | 3,670.00 | 3,670.00 | -0.81% | 259,769 |
| Oct 29, 2026 | 3,750.00 | 3,765.00 | 3,630.00 | 3,700.00 | 3,700.00 | -1.33% | 229,744 |
| Oct 28, 2026 | 3,780.00 | 3,795.00 | 3,730.00 | 3,750.00 | 3,750.00 | -0.13% | 217,766 |
| Oct 27, 2026 | 3,690.00 | 3,755.00 | 3,655.00 | 3,755.00 | 3,755.00 | 2.60% | 354,256 |
| Oct 26, 2026 | 3,700.00 | 3,795.00 | 3,660.00 | 3,660.00 | 3,660.00 | -3.68% | 195,752 |
| Oct 23, 2026 | 3,835.00 | 3,915.00 | 3,740.00 | 3,800.00 | 3,800.00 | -1.68% | 262,089 |
| Oct 22, 2026 | 3,890.00 | 3,930.00 | 3,815.00 | 3,865.00 | 3,865.00 | -0.64% | 140,628 |
| Oct 21, 2026 | 3,940.00 | 4,020.00 | 3,880.00 | 3,890.00 | 3,890.00 | -0.64% | 170,927 |
| Oct 20, 2026 | 3,905.00 | 3,995.00 | 3,875.00 | 3,915.00 | 3,915.00 | -0.76% | 151,218 |
| Oct 19, 2026 | 3,890.00 | 3,950.00 | 3,835.00 | 3,945.00 | 3,945.00 | 1.15% | 189,039 |
| Oct 16, 2026 | 3,685.00 | 3,970.00 | 3,685.00 | 3,900.00 | 3,900.00 | 5.98% | 337,115 |
| Oct 15, 2026 | 3,795.00 | 3,795.00 | 3,635.00 | 3,680.00 | 3,680.00 | -4.04% | 470,646 |
| Oct 14, 2026 | 3,910.00 | 3,970.00 | 3,815.00 | 3,835.00 | 3,835.00 | -1.92% | 199,359 |
| Oct 13, 2026 | 3,860.00 | 4,025.00 | 3,775.00 | 3,910.00 | 3,910.00 | -0.26% | 673,866 |
| Oct 12, 2026 | 4,055.00 | 4,095.00 | 3,915.00 | 3,920.00 | 3,920.00 | -3.33% | 393,517 |
| Oct 8, 2026 | 4,205.00 | 4,225.00 | 3,900.00 | 4,055.00 | 4,055.00 | -5.04% | 448,548 |
| Oct 7, 2026 | 4,215.00 | 4,785.00 | 4,155.00 | 4,270.00 | 4,270.00 | 2.89% | 2,523,490 |
| Oct 6, 2026 | 4,150.00 | 4,200.00 | 4,085.00 | 4,150.00 | 4,150.00 | 1.22% | 275,741 |
| Oct 2, 2026 | 4,165.00 | 4,230.00 | 4,080.00 | 4,100.00 | 4,100.00 | -1.32% | 207,832 |
| Oct 1, 2026 | 4,050.00 | 4,155.00 | 4,020.00 | 4,155.00 | 4,155.00 | 3.36% | 333,678 |
| Sep 30, 2026 | 4,025.00 | 4,070.00 | 3,975.00 | 4,020.00 | 4,020.00 | 1.26% | 146,673 |
| Sep 29, 2026 | 3,965.00 | 4,010.00 | 3,950.00 | 3,970.00 | 3,970.00 | -1.00% | 103,251 |
| Sep 28, 2026 | 3,970.00 | 4,065.00 | 3,925.00 | 4,010.00 | 4,010.00 | 2.04% | 204,083 |
| Sep 23, 2026 | 3,990.00 | 4,000.00 | 3,930.00 | 3,930.00 | 3,930.00 | -0.13% | 91,081 |
| Sep 22, 2026 | 4,020.00 | 4,045.00 | 3,935.00 | 3,935.00 | 3,935.00 | -2.11% | 178,294 |
| Sep 21, 2026 | 4,020.00 | 4,020.00 | 3,945.00 | 4,020.00 | 4,020.00 | 0.37% | 149,283 |
| Sep 18, 2026 | 3,975.00 | 4,040.00 | 3,960.00 | 4,005.00 | 4,005.00 | 1.78% | 249,305 |
| 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 |