Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea · Delayed Price · Currency is KRW 4,170.00
-265.00 (-5.98%)
Last updated: Jun 8, 2026, 1:53 PM KST
Bukwang Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6,300.00 | 6,380.00 | 6,030.00 | 6,170.00 | 6,170.00 | -1.91% | 1,405,370 |
| May 4, 2026 | 6,390.00 | 6,450.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.47% | 934,092 |
| Apr 30, 2026 | 6,550.00 | 6,580.00 | 6,180.00 | 6,320.00 | 6,320.00 | -3.95% | 2,349,210 |
| Apr 29, 2026 | 6,690.00 | 6,800.00 | 6,450.00 | 6,580.00 | 6,580.00 | -1.50% | 1,534,393 |
| Apr 28, 2026 | 7,200.00 | 7,220.00 | 6,350.00 | 6,680.00 | 6,680.00 | -8.49% | 3,997,363 |
| Apr 27, 2026 | 7,660.00 | 7,880.00 | 7,230.00 | 7,300.00 | 7,300.00 | -4.70% | 2,214,526 |
| 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% | 1,455,290 |
| Apr 22, 2026 | 7,130.00 | 7,440.00 | 6,940.00 | 7,390.00 | 7,390.00 | 1.37% | 1,796,331 |
| 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% | 1,118,867 |
| 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% | 2,547,201 |
| Apr 14, 2026 | 7,900.00 | 8,250.00 | 7,710.00 | 8,180.00 | 8,180.00 | 3.94% | 2,644,363 |
| Apr 13, 2026 | 7,410.00 | 7,920.00 | 7,270.00 | 7,870.00 | 7,870.00 | 4.38% | 1,609,113 |
| Apr 10, 2026 | 7,560.00 | 7,710.00 | 7,270.00 | 7,540.00 | 7,540.00 | -0.26% | 1,105,564 |
| Apr 9, 2026 | 7,280.00 | 7,650.00 | 6,920.00 | 7,560.00 | 7,560.00 | 3.85% | 1,459,856 |
| Apr 8, 2026 | 7,790.00 | 7,830.00 | 7,020.00 | 7,280.00 | 7,280.00 | -3.32% | 2,216,551 |
| Apr 7, 2026 | 7,910.00 | 7,960.00 | 7,150.00 | 7,530.00 | 7,530.00 | -4.08% | 1,261,062 |
| Apr 6, 2026 | 8,150.00 | 8,360.00 | 7,530.00 | 7,850.00 | 7,850.00 | -6.32% | 1,714,762 |
| Apr 3, 2026 | 8,300.00 | 8,630.00 | 8,100.00 | 8,380.00 | 8,380.00 | 4.10% | 1,645,575 |
| Apr 2, 2026 | 7,870.00 | 8,170.00 | 7,530.00 | 8,050.00 | 8,050.00 | 4.41% | 2,382,747 |
| Apr 1, 2026 | 7,510.00 | 7,950.00 | 7,280.00 | 7,710.00 | 7,710.00 | 5.62% | 2,433,675 |
| Mar 31, 2026 | 8,840.00 | 9,000.00 | 6,800.00 | 7,300.00 | 7,300.00 | -19.51% | 7,962,209 |
| Mar 30, 2026 | 9,150.00 | 9,380.00 | 8,700.00 | 9,070.00 | 9,070.00 | -5.52% | 2,746,889 |
| Mar 27, 2026 | 9,330.00 | 9,890.00 | 8,850.00 | 9,600.00 | 9,600.00 | 2.89% | 10,238,480 |
| Mar 26, 2026 | 9,370.00 | 9,600.00 | 8,700.00 | 9,330.00 | 9,330.00 | 0.97% | 15,871,410 |
| Mar 25, 2026 | 7,400.00 | 9,240.00 | 7,300.00 | 9,240.00 | 9,240.00 | 29.96% | 19,330,280 |