KSE - Delayed Quote KRW

Bukwang Pharmaceutical Co., Ltd. (003000.KS)

4,075.00
+45.00
+(1.12%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 15, 20254,035.004,150.003,990.004,075.004,075.0067,743
May 14, 20253,970.004,045.003,935.004,030.004,030.0047,488
May 13, 20253,940.004,005.003,940.003,995.003,995.0056,590
May 12, 20253,935.003,940.003,875.003,940.003,940.0045,999
May 9, 20253,955.003,980.003,900.003,915.003,915.0026,362
May 8, 20253,930.003,980.003,820.003,955.003,955.0060,144
May 7, 20253,985.004,000.003,915.003,925.003,925.0054,045
May 2, 20254,060.004,060.003,950.003,995.003,995.0035,588
Apr 30, 20254,055.004,065.003,980.003,990.003,990.0037,598
Apr 29, 20254,000.004,090.003,980.004,060.004,060.0076,374
Apr 28, 20254,010.004,030.003,965.003,980.003,980.0054,226
Apr 25, 20253,990.004,025.003,980.003,990.003,990.0033,435
Apr 24, 20254,005.004,025.003,945.003,990.003,990.0056,041
Apr 23, 20253,995.004,045.003,975.004,010.004,010.0084,894
Apr 22, 20253,910.004,110.003,895.003,920.003,920.00208,256
Apr 21, 20253,915.003,915.003,860.003,910.003,910.0031,928
Apr 18, 20253,895.003,895.003,820.003,880.003,880.0031,683
Apr 17, 20253,795.003,915.003,795.003,875.003,875.0044,577
Apr 16, 20253,840.003,905.003,810.003,820.003,820.0071,462
Apr 15, 20253,860.003,885.003,830.003,855.003,855.0042,203
Apr 14, 20253,790.003,860.003,780.003,855.003,855.0057,179
Apr 11, 20253,715.003,780.003,715.003,770.003,770.0045,343
Apr 10, 20253,640.003,775.003,640.003,760.003,760.00106,910
Apr 9, 20253,560.003,655.003,560.003,580.003,580.0076,326
Apr 8, 20253,635.003,840.003,605.003,660.003,660.00154,264
Apr 7, 20253,695.003,790.003,500.003,590.003,590.00126,240
Apr 4, 20253,670.003,830.003,665.003,800.003,800.0076,558
Apr 3, 20253,610.003,820.003,610.003,770.003,770.0079,528
Apr 2, 20253,915.003,990.003,810.003,835.003,835.0095,127
Apr 1, 20253,895.003,980.003,885.003,930.003,930.00101,688
Mar 31, 20253,955.003,995.003,785.003,895.003,895.00211,846
Mar 28, 20254,480.004,590.003,855.003,900.003,900.001,096,505
Mar 27, 20254,560.004,575.004,495.004,500.004,500.00107,300
Mar 26, 20254,570.004,595.004,520.004,570.004,570.0075,837
Mar 25, 20254,610.004,625.004,535.004,570.004,570.00109,596
Mar 24, 20254,650.004,675.004,590.004,590.004,590.0086,837
Mar 21, 20254,725.004,725.004,550.004,655.004,655.00120,427
Mar 20, 20254,620.004,740.004,620.004,660.004,660.00120,170
Mar 19, 20254,615.004,745.004,595.004,615.004,615.0099,548
Mar 18, 20254,610.004,645.004,600.004,615.004,615.0062,076
Mar 17, 20254,620.004,660.004,600.004,610.004,610.0064,649
Mar 14, 20254,560.004,675.004,560.004,620.004,620.0073,528
Mar 13, 20254,700.004,715.004,575.004,575.004,575.00116,623
Mar 12, 20254,685.004,730.004,645.004,675.004,675.0097,647
Mar 11, 20254,660.004,705.004,565.004,675.004,675.0089,574
Mar 10, 20254,730.004,870.004,715.004,725.004,725.00133,617
Mar 7, 20254,695.004,745.004,650.004,715.004,715.0080,842
Mar 6, 20254,685.004,740.004,665.004,720.004,720.0059,978
Mar 5, 20254,640.004,740.004,640.004,700.004,700.0063,752
Mar 4, 20254,790.004,790.004,645.004,670.004,670.00144,987
Feb 28, 20254,865.004,865.004,740.004,790.004,790.00122,895
Feb 27, 20255,020.005,030.004,860.004,860.004,860.00145,926
Feb 26, 20254,955.005,020.004,940.005,000.005,000.0094,001
Feb 25, 20254,955.005,000.004,920.004,955.004,955.0066,298
Feb 24, 20254,980.005,030.004,915.004,995.004,995.0083,389
Feb 21, 20255,000.005,040.004,940.004,975.004,975.00103,909
Feb 20, 20255,050.005,080.004,995.005,000.005,000.00124,012
Feb 19, 20255,090.005,100.005,020.005,050.005,050.00166,909
Feb 18, 20254,930.005,160.004,930.005,060.005,060.00723,195
Feb 17, 20254,800.004,945.004,770.004,925.004,925.00169,321
Feb 14, 20254,760.004,785.004,745.004,775.004,775.0076,842
Feb 13, 20254,765.004,780.004,685.004,765.004,765.00100,683
Feb 12, 20254,820.004,865.004,755.004,765.004,765.0052,656
Feb 11, 20254,750.004,825.004,730.004,820.004,820.0095,638
Feb 10, 20254,715.004,780.004,670.004,750.004,750.0064,225
Feb 7, 20254,805.004,840.004,750.004,750.004,750.0084,660
Feb 6, 20254,770.004,800.004,710.004,795.004,795.0062,050
Feb 5, 20254,660.004,775.004,660.004,770.004,770.0064,254
Feb 4, 20254,595.004,710.004,595.004,655.004,655.0045,482
Feb 3, 20254,675.004,690.004,535.004,545.004,545.00129,918
Jan 31, 20254,690.004,725.004,650.004,685.004,685.0059,863
Jan 24, 20254,690.004,750.004,685.004,690.004,690.0048,008
Jan 23, 20254,805.004,805.004,670.004,700.004,700.0089,564
Jan 22, 20254,790.004,805.004,755.004,770.004,770.0064,800
Jan 21, 20254,750.004,830.004,745.004,790.004,790.0052,522
Jan 20, 20254,770.004,850.004,760.004,770.004,770.0071,475
Jan 17, 20254,845.004,855.004,765.004,800.004,800.0074,207
Jan 16, 20254,850.004,880.004,785.004,845.004,845.0065,687
Jan 15, 20254,895.004,895.004,760.004,785.004,785.0086,038
Jan 14, 20254,900.004,940.004,825.004,870.004,870.0049,358
Jan 13, 20254,990.005,040.004,885.004,900.004,900.0083,608
Jan 10, 20255,080.005,080.004,980.004,995.004,995.0072,774
Jan 9, 20255,050.005,100.004,980.005,050.005,050.0096,027
Jan 8, 20254,965.005,150.004,960.005,030.005,030.00226,914
Jan 7, 20254,925.004,990.004,895.004,950.004,950.00111,198
Jan 6, 20254,755.005,020.004,745.004,960.004,960.00267,133
Jan 3, 20254,580.004,755.004,580.004,755.004,755.0096,148
Jan 2, 20254,555.004,625.004,530.004,580.004,580.0048,581
Dec 30, 20244,465.004,645.004,445.004,590.004,590.0061,291
Dec 27, 20244,575.004,615.004,470.004,510.004,510.0061,720
Dec 26, 20244,655.004,655.004,575.004,620.004,620.0076,458
Dec 24, 20244,680.004,690.004,595.004,595.004,595.0085,960
Dec 23, 20244,600.004,725.004,560.004,680.004,680.00124,542
Dec 20, 20244,750.004,765.004,550.004,550.004,550.00185,344
Dec 19, 20244,720.004,795.004,720.004,745.004,745.0067,380
Dec 18, 20244,815.004,870.004,750.004,810.004,810.00123,640
Dec 17, 20244,780.004,845.004,750.004,815.004,815.00106,662
Dec 16, 20244,760.004,860.004,620.004,840.004,840.00161,212
Dec 13, 20244,600.004,790.004,595.004,755.004,755.00126,475
Dec 12, 20244,560.004,710.004,560.004,700.004,700.00160,217
Dec 11, 20244,380.004,670.004,350.004,560.004,560.00193,811
Dec 10, 20244,095.004,390.004,095.004,385.004,385.00222,681
Dec 9, 20244,395.004,395.004,070.004,070.004,070.00367,839
Dec 6, 20244,500.004,550.004,310.004,420.004,420.00182,344
Dec 5, 20244,600.004,640.004,510.004,510.004,510.00147,795
Dec 4, 20244,600.004,760.004,565.004,620.004,620.00173,934
Dec 3, 20244,560.004,715.004,560.004,690.004,690.00130,278
Dec 2, 20244,705.004,735.004,575.004,595.004,595.00246,464
Nov 29, 20244,835.004,850.004,700.004,700.004,700.00282,631
Nov 28, 20244,765.004,900.004,755.004,860.004,860.00641,231
Nov 27, 20244,700.005,700.004,690.004,860.004,860.006,239,943
Nov 26, 20244,600.004,650.004,580.004,645.004,645.0062,904
Nov 25, 20244,560.004,620.004,540.004,595.004,595.0078,862
Nov 22, 20244,595.004,595.004,535.004,560.004,560.0063,994
Nov 21, 20244,540.004,630.004,465.004,580.004,580.00103,321
Nov 20, 20244,495.004,580.004,450.004,500.004,500.00117,665
Nov 19, 20244,405.004,515.004,405.004,500.004,500.0076,048
Nov 18, 20244,405.004,530.004,345.004,450.004,450.00110,019
Nov 15, 20244,310.004,395.004,255.004,370.004,370.00139,279
Nov 14, 20244,360.004,420.004,315.004,335.004,335.00148,746
Nov 13, 20244,500.004,545.004,360.004,360.004,360.00230,304
Nov 12, 20244,660.004,685.004,505.004,520.004,520.00195,761
Nov 11, 20244,885.004,885.004,685.004,685.004,685.00159,847
Nov 8, 20244,845.004,900.004,805.004,820.004,820.00120,302
Nov 7, 20244,945.004,945.004,825.004,845.004,845.00106,883
Nov 6, 20244,950.005,020.004,905.004,930.004,930.00106,303
Nov 5, 20244,905.004,970.004,905.004,950.004,950.0054,112
Nov 4, 20244,820.004,965.004,805.004,940.004,940.00106,922
Nov 1, 20244,820.004,880.004,810.004,825.004,825.0058,669
Oct 31, 20244,880.004,910.004,825.004,865.004,865.0071,860
Oct 30, 20244,905.004,950.004,800.004,885.004,885.0096,275
Oct 29, 20244,860.004,910.004,850.004,895.004,895.0095,130
Oct 28, 20244,800.004,960.004,800.004,895.004,895.0094,218
Oct 25, 20244,915.004,950.004,825.004,825.004,825.00174,486
Oct 24, 20245,100.005,100.004,930.004,930.004,930.00217,775
Oct 23, 20245,070.005,240.005,060.005,090.005,090.00235,017
Oct 22, 20245,180.005,190.004,990.005,030.005,030.00306,452
Oct 21, 20245,070.005,220.005,070.005,150.005,150.00134,226
Oct 18, 20245,040.005,180.005,020.005,100.005,100.00119,826
Oct 17, 20245,040.005,240.005,000.005,070.005,070.00165,870
Oct 16, 20244,980.005,070.004,965.005,040.005,040.0063,034
Oct 15, 20245,040.005,040.004,965.005,010.005,010.00104,799
Oct 14, 20245,030.005,070.004,990.005,030.005,030.0086,931
Oct 11, 20245,020.005,090.005,020.005,030.005,030.0052,927
Oct 10, 20245,070.005,130.005,030.005,030.005,030.0076,795
Oct 8, 20245,010.005,120.005,000.005,060.005,060.0067,463
Oct 7, 20245,040.005,060.005,010.005,030.005,030.0066,850
Oct 4, 20245,050.005,110.005,020.005,030.005,030.0063,728
Oct 2, 20245,020.005,050.004,970.005,010.005,010.0094,748
Sep 30, 20245,150.005,150.005,010.005,070.005,070.00138,586
Sep 27, 20245,170.005,220.005,110.005,150.005,150.00134,278
Sep 26, 20245,080.005,200.005,080.005,190.005,190.00186,858
Sep 25, 20245,160.005,240.005,050.005,050.005,050.00374,441
Sep 24, 20245,250.005,290.005,140.005,190.005,190.00689,996
Sep 23, 20245,010.006,090.004,940.005,290.005,290.006,395,835
Sep 20, 20245,020.005,090.004,990.005,010.005,010.0085,272
Sep 19, 20245,020.005,060.004,980.005,020.005,020.0078,228
Sep 13, 20245,130.005,240.004,995.005,020.005,020.0082,346
Sep 12, 20244,800.005,200.004,800.005,170.005,170.00395,684
Sep 11, 20244,795.004,930.004,795.004,800.004,800.0072,003
Sep 10, 20244,745.004,815.004,735.004,790.004,790.0053,809
Sep 9, 20244,590.004,790.004,550.004,765.004,765.0068,734
Sep 6, 20244,755.004,800.004,660.004,685.004,685.00149,567
Sep 5, 20244,900.004,930.004,765.004,800.004,800.00169,917
Sep 4, 20245,000.005,000.004,875.004,895.004,895.00161,344
Sep 3, 20245,120.005,170.005,030.005,060.005,060.0060,989
Sep 2, 20245,180.005,180.005,040.005,120.005,120.00107,132
Aug 30, 20245,070.005,180.005,040.005,180.005,180.0085,643
Aug 29, 20245,150.005,200.005,000.005,050.005,050.00194,550
Aug 28, 20245,210.005,220.005,170.005,180.005,180.0052,083
Aug 27, 20245,210.005,240.005,140.005,240.005,240.0090,611
Aug 26, 20245,280.005,280.005,130.005,270.005,270.00122,320
Aug 23, 20245,240.005,310.005,200.005,230.005,230.00138,691
Aug 22, 20245,410.005,490.005,280.005,300.005,300.00154,734
Aug 21, 20245,530.005,610.005,380.005,430.005,430.00179,406
Aug 20, 20245,540.005,590.005,450.005,510.005,510.00213,583
Aug 19, 20245,490.005,630.005,430.005,540.005,540.00274,027
Aug 16, 20245,390.005,470.005,370.005,440.005,440.00180,979
Aug 14, 20245,370.005,430.005,270.005,380.005,380.00138,516
Aug 13, 20245,480.005,580.005,310.005,340.005,340.00113,281
Aug 12, 20245,370.005,630.005,370.005,480.005,480.00453,258
Aug 9, 20245,320.005,470.005,320.005,370.005,370.00313,642
Aug 8, 20245,070.005,730.005,070.005,320.005,320.001,470,853
Aug 7, 20244,895.005,210.004,895.005,150.005,150.00184,005
Aug 6, 20244,470.005,040.004,470.004,935.004,935.00425,903
Aug 5, 20245,200.005,210.004,605.004,680.004,680.00510,745
Aug 2, 20245,430.005,510.005,230.005,270.005,270.00240,350
Aug 1, 20245,300.005,900.005,300.005,460.005,460.001,337,318
Jul 31, 20245,280.005,370.005,280.005,330.005,330.0090,436
Jul 30, 20245,280.005,560.005,280.005,350.005,350.00297,630
Jul 29, 20245,210.005,340.005,210.005,260.005,260.0086,913
Jul 26, 20245,210.005,280.005,160.005,230.005,230.0079,583
Jul 25, 20245,290.005,350.005,200.005,220.005,220.00109,799
Jul 24, 20245,030.005,350.005,030.005,290.005,290.00153,143
Jul 23, 20245,130.005,230.005,130.005,160.005,160.0096,637
Jul 22, 20245,230.005,230.005,100.005,150.005,150.00109,051
Jul 19, 20245,350.005,370.005,180.005,200.005,200.00231,370
Jul 18, 20245,430.005,430.005,320.005,350.005,350.00120,924
Jul 17, 20245,410.005,510.005,410.005,460.005,460.00163,423
Jul 16, 20245,480.005,500.005,340.005,410.005,410.0096,624
Jul 15, 20245,420.005,500.005,420.005,480.005,480.0065,745
Jul 12, 20245,390.005,530.005,370.005,450.005,450.00151,454
Jul 11, 20245,500.005,540.005,370.005,390.005,390.00148,260
Jul 10, 20245,500.005,560.005,470.005,540.005,540.00115,050
Jul 9, 20245,440.005,560.005,430.005,500.005,500.00120,156
Jul 8, 20245,520.005,520.005,400.005,430.005,430.00100,700
Jul 5, 20245,380.005,520.005,380.005,470.005,470.0085,782
Jul 4, 20245,340.005,510.005,340.005,430.005,430.0079,673
Jul 3, 20245,390.005,410.005,300.005,330.005,330.0093,131
Jul 2, 20245,370.005,420.005,360.005,390.005,390.0041,233
Jul 1, 20245,280.005,470.005,280.005,420.005,420.00101,202
Jun 28, 20245,240.005,350.005,180.005,330.005,330.00122,396
Jun 27, 20245,370.005,390.005,270.005,280.005,280.00158,869
Jun 26, 20245,340.005,780.005,290.005,390.005,390.00727,636
Jun 25, 20245,210.005,360.005,210.005,340.005,340.00120,462
Jun 24, 20245,430.005,460.005,210.005,230.005,230.00280,231
Jun 21, 20245,510.005,570.005,420.005,430.005,430.00212,038
Jun 20, 20245,560.005,620.005,530.005,560.005,560.0067,736
Jun 19, 20245,620.005,660.005,550.005,570.005,570.00135,163
Jun 18, 20245,630.005,680.005,600.005,610.005,610.0085,876
Jun 17, 20245,620.005,690.005,600.005,630.005,630.00105,819
Jun 14, 20245,720.005,730.005,640.005,660.005,660.00108,713
Jun 13, 20245,750.005,790.005,720.005,720.005,720.0080,332
Jun 12, 20245,740.005,760.005,720.005,730.005,730.0045,432
Jun 11, 20245,770.005,800.005,700.005,750.005,750.0092,763
Jun 10, 20245,800.005,830.005,750.005,760.005,760.0043,979
Jun 7, 20245,760.005,820.005,760.005,810.005,810.0070,737
Jun 5, 20245,740.005,800.005,730.005,750.005,750.0066,474
Jun 4, 20245,770.005,800.005,730.005,740.005,740.0066,853
Jun 3, 20245,740.005,830.005,740.005,770.005,770.0076,079
May 31, 20245,650.005,740.005,650.005,740.005,740.0045,721
May 30, 20245,710.005,800.005,660.005,660.005,660.00153,904
May 29, 20245,810.005,820.005,730.005,750.005,750.00127,190
May 28, 20245,780.005,850.005,750.005,810.005,810.00151,455
May 27, 20245,920.005,940.005,690.005,830.005,830.00251,551
May 24, 20245,850.006,020.005,850.005,900.005,900.00190,203
May 23, 20245,930.006,100.005,850.006,000.006,000.00230,846
May 22, 20246,200.006,200.005,600.005,940.005,940.001,207,260
May 21, 20246,460.006,540.006,430.006,510.006,510.00109,777
May 20, 20246,550.006,640.006,470.006,530.006,530.00136,638
May 17, 20246,700.006,710.006,520.006,550.006,550.00260,256
May 16, 20246,800.006,810.006,700.006,720.006,720.00177,719

Related Tickers

007370.KQ Jin Yang Pharmaceutical Co., Ltd.
6,350.00
+1.44%
 
008490.KS Suheung Co., Ltd.
16,170.00
-0.98%
 
000020.KS Dongwha Pharm.Co.,Ltd
6,400.00
0.00%
 
005500.KS Samjin Pharmaceuticals Co., Ltd.
17,960.00
+0.67%
 
009300.KQ Sam-A Pharm. Co., Ltd
17,130.00
-0.81%
 
006280.KS GC Biopharma Corp.
124,300.00
+2.47%
 
001540.KQ Ahn-Gook Pharmaceutical Co., Ltd.
7,150.00
-0.69%
 
004310.KS Hyundai Pharmaceutical Co., Ltd.
3,420.00
-0.87%
 
003850.KS Boryung Corporation
8,480.00
-0.35%
 
003220.KS Daewon Pharmaceutical Co., Ltd.
13,860.00
+0.22%