BCWORLD PHARM. Co., Ltd. (200780.KQ) KOE
4,585.00
+45(+0.99%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
4,585.00
+45(+0.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,540 | 4,585 | 4,585 | 4,695 | 4,530 | 4,625 |
| April 02, 2026 | 4,575 | 4,540 | 4,540 | 4,620 | 4,460 | 6,742 |
| April 01, 2026 | 4,620 | 4,575 | 4,575 | 4,735 | 4,530 | 15,128 |
| March 31, 2026 | 4,650 | 4,545 | 4,545 | 4,650 | 4,525 | 13,257 |
| March 30, 2026 | 4,820 | 4,650 | 4,650 | 4,820 | 4,635 | 6,813 |
| March 27, 2026 | 4,670 | 4,820 | 4,820 | 4,835 | 4,670 | 12,116 |
| March 26, 2026 | 4,880 | 4,865 | 4,865 | 4,945 | 4,810 | 20,113 |
| March 25, 2026 | 4,860 | 4,830 | 4,830 | 4,900 | 4,820 | 2,665 |
| March 24, 2026 | 4,735 | 4,805 | 4,805 | 4,805 | 4,735 | 6,793 |
| March 23, 2026 | 4,840 | 4,735 | 4,735 | 4,845 | 4,700 | 7,492 |
| March 20, 2026 | 4,905 | 4,910 | 4,910 | 4,990 | 4,870 | 13,187 |
| March 19, 2026 | 4,845 | 4,885 | 4,885 | 4,965 | 4,805 | 8,557 |
| March 18, 2026 | 4,970 | 4,890 | 4,890 | 4,970 | 4,840 | 15,838 |
| March 17, 2026 | 4,980 | 4,915 | 4,915 | 5,090 | 4,905 | 11,430 |
| March 16, 2026 | 5,030 | 4,950 | 4,950 | 5,030 | 4,900 | 14,940 |
| March 13, 2026 | 4,970 | 4,975 | 4,975 | 5,100 | 4,860 | 30,874 |
| March 12, 2026 | 5,030 | 4,970 | 4,970 | 5,170 | 4,910 | 18,634 |
| March 11, 2026 | 5,160 | 5,180 | 5,180 | 5,190 | 4,990 | 13,695 |
| March 10, 2026 | 5,320 | 5,210 | 5,210 | 5,320 | 5,090 | 8,177 |
| March 09, 2026 | 5,330 | 5,030 | 5,030 | 5,330 | 4,860 | 23,662 |
| March 06, 2026 | 5,770 | 5,340 | 5,340 | 5,770 | 5,160 | 72,140 |
| March 05, 2026 | 5,170 | 5,780 | 5,780 | 5,800 | 5,110 | 84,216 |
| March 04, 2026 | 5,250 | 5,010 | 5,010 | 5,560 | 4,965 | 33,494 |
| March 03, 2026 | 5,630 | 5,550 | 5,550 | 5,680 | 5,480 | 41,009 |
| February 27, 2026 | 5,680 | 5,630 | 5,630 | 5,780 | 5,570 | 30,837 |
| February 26, 2026 | 5,730 | 5,680 | 5,680 | 5,760 | 5,570 | 54,809 |
| February 25, 2026 | 5,350 | 5,730 | 5,730 | 5,740 | 5,350 | 89,906 |
| February 24, 2026 | 5,330 | 5,340 | 5,340 | 5,500 | 5,220 | 49,226 |
| February 23, 2026 | 5,580 | 5,400 | 5,400 | 5,580 | 5,090 | 41,564 |
| February 20, 2026 | 5,480 | 5,480 | 0 | 5,480 | 5,350 | 12,602 |
| February 19, 2026 | 5,530 | 5,480 | 0 | 5,530 | 5,250 | 43,354 |
| February 13, 2026 | 5,870 | 5,530 | 0 | 6,030 | 5,290 | 109,416 |
| February 12, 2026 | 5,460 | 5,870 | 0 | 5,970 | 5,460 | 153,310 |
| February 11, 2026 | 5,540 | 5,460 | 0 | 5,580 | 5,320 | 79,377 |
| February 10, 2026 | 5,410 | 5,510 | 0 | 5,530 | 5,350 | 22,010 |
| February 09, 2026 | 5,280 | 5,410 | 0 | 5,450 | 5,150 | 28,495 |
| February 06, 2026 | 5,270 | 5,280 | 0 | 5,290 | 5,110 | 14,347 |
| February 05, 2026 | 5,210 | 5,270 | 0 | 5,290 | 5,030 | 27,908 |
| February 04, 2026 | 4,895 | 5,260 | 0 | 5,300 | 4,895 | 44,049 |
| February 03, 2026 | 4,845 | 4,885 | 0 | 4,915 | 4,820 | 8,344 |
| February 02, 2026 | 4,875 | 4,805 | 0 | 4,925 | 4,805 | 16,622 |
| January 30, 2026 | 4,930 | 4,875 | 0 | 4,930 | 4,790 | 19,798 |
| January 29, 2026 | 5,000 | 4,950 | 0 | 5,010 | 4,900 | 14,866 |
| January 28, 2026 | 5,170 | 5,040 | 0 | 5,170 | 5,000 | 25,901 |
| January 27, 2026 | 4,960 | 5,170 | 0 | 5,220 | 4,860 | 34,828 |
| January 26, 2026 | 4,905 | 4,960 | 0 | 4,960 | 4,810 | 19,284 |
| January 23, 2026 | 4,710 | 4,900 | 0 | 4,905 | 4,655 | 8,609 |
| January 22, 2026 | 4,750 | 4,745 | 0 | 4,930 | 4,595 | 13,678 |
| January 21, 2026 | 4,800 | 4,745 | 0 | 4,815 | 4,695 | 8,922 |
| January 20, 2026 | 4,990 | 4,825 | 0 | 4,990 | 4,805 | 9,451 |
| January 19, 2026 | 4,925 | 4,870 | 0 | 4,935 | 4,820 | 5,736 |
| January 16, 2026 | 4,720 | 4,815 | 0 | 4,935 | 4,690 | 9,216 |
| January 15, 2026 | 4,835 | 4,680 | 0 | 4,835 | 4,655 | 18,203 |
| January 14, 2026 | 4,915 | 4,835 | 0 | 4,915 | 4,835 | 11,800 |
| January 13, 2026 | 5,020 | 4,930 | 0 | 5,030 | 4,930 | 13,630 |
| January 12, 2026 | 5,050 | 5,050 | 0 | 5,070 | 4,945 | 14,048 |
| January 09, 2026 | 4,995 | 5,100 | 0 | 5,100 | 4,990 | 6,288 |
| January 08, 2026 | 4,955 | 5,040 | 0 | 5,040 | 4,940 | 7,945 |
| January 07, 2026 | 5,020 | 4,995 | 0 | 5,060 | 4,995 | 6,644 |
| January 06, 2026 | 5,270 | 5,060 | 0 | 5,320 | 4,995 | 22,765 |