Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea · Delayed Price · Currency is KRW 4,565.00
0.00 (0.00%)
Aug 11, 2026, 1:30 PM KST
Bukwang Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 271,070 |
| Aug 5, 2026 | 4,300.00 | 4,395.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.58% | 291,020 |
| 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% | 342,858 |
| Jul 29, 2026 | 3,855.00 | 3,930.00 | 3,580.00 | 3,665.00 | 3,665.00 | -4.93% | 600,035 |
| Jul 28, 2026 | 3,950.00 | 4,075.00 | 3,800.00 | 3,855.00 | 3,855.00 | -5.40% | 417,390 |
| Jul 27, 2026 | 3,955.00 | 4,155.00 | 3,925.00 | 4,075.00 | 4,075.00 | 3.82% | 327,518 |
| Jul 24, 2026 | 4,020.00 | 4,105.00 | 3,925.00 | 3,925.00 | 3,925.00 | -2.36% | 338,392 |
| Jul 23, 2026 | 3,745.00 | 4,040.00 | 3,745.00 | 4,020.00 | 4,020.00 | 7.49% | 297,702 |
| 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% | 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 |