Skip to main content
BCWORLD PHARM. Co., Ltd. (KOSDAQ:200780)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,690.00
0.00 (0.00%)
At close: Dec 5, 2025

BCWORLD PHARM. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,690.004,735.004,650.004,690.004,690.00-4,395
Dec 4, 20254,640.004,760.004,555.004,690.004,690.003.08%17,051
Dec 3, 20254,740.004,740.004,500.004,550.004,550.00-0.44%14,545
Dec 2, 20254,610.004,610.004,515.004,570.004,570.00-0.22%2,417
Dec 1, 20254,610.004,610.004,540.004,580.004,580.000.55%4,335
Nov 28, 20254,505.004,570.004,460.004,555.004,555.001.11%8,821
Nov 27, 20254,475.004,580.004,470.004,505.004,505.00-0.33%7,178
Nov 26, 20254,350.004,530.004,310.004,520.004,520.004.87%7,684
Nov 25, 20254,695.004,695.004,310.004,310.004,310.00-2.49%9,865
Nov 24, 20254,520.004,685.004,420.004,420.004,420.00-2.86%18,323
Nov 21, 20254,685.004,685.004,440.004,550.004,550.00-1.19%10,995
Nov 20, 20254,565.004,670.004,535.004,605.004,605.000.88%8,183
Nov 19, 20254,700.004,700.004,565.004,565.004,565.00-0.22%5,133
Nov 18, 20254,850.004,950.004,500.004,575.004,575.00-1.72%22,678
Nov 17, 20254,725.004,770.004,650.004,655.004,655.00-1.48%16,008
Nov 14, 20254,710.004,775.004,700.004,725.004,725.00-0.21%17,239
Nov 13, 20254,690.004,780.004,690.004,735.004,735.000.32%18,475
Nov 12, 20254,750.004,750.004,655.004,720.004,720.000.85%3,705
Nov 11, 20254,735.004,735.004,660.004,680.004,680.00-0.43%2,863
Nov 10, 20254,670.004,750.004,670.004,700.004,700.000.64%9,348
Nov 7, 20254,645.004,700.004,640.004,670.004,670.000.54%53,870
Nov 6, 20254,635.004,760.004,595.004,645.004,645.000.22%9,492
Nov 5, 20254,740.004,740.004,620.004,635.004,635.00-0.96%4,920
Nov 4, 20254,670.004,715.004,645.004,680.004,680.000.86%6,735
Nov 3, 20254,700.004,730.004,595.004,640.004,640.00-0.64%12,837
Oct 31, 20254,580.004,670.004,550.004,670.004,670.001.52%6,098
Oct 30, 20254,640.004,640.004,540.004,600.004,600.00-0.86%12,359
Oct 29, 20254,635.004,685.004,615.004,640.004,640.00-0.11%5,899
Oct 28, 20254,670.004,685.004,525.004,645.004,645.000.32%8,948
Oct 27, 20254,675.004,680.004,615.004,630.004,630.00-0.96%10,486
Oct 24, 20254,690.004,695.004,645.004,675.004,675.00-0.32%10,203
Oct 23, 20254,730.004,800.004,670.004,690.004,690.00-0.85%3,715
Oct 22, 20254,725.004,755.004,560.004,730.004,730.000.11%7,101
Oct 21, 20254,750.004,750.004,685.004,725.004,725.00-0.53%11,319
Oct 20, 20254,750.004,755.004,690.004,750.004,750.00-8,535
Oct 17, 20254,750.004,760.004,690.004,750.004,750.00-1,396
Oct 16, 20254,740.004,750.004,710.004,750.004,750.000.21%9,913
Oct 15, 20254,745.004,750.004,715.004,740.004,740.00-0.21%10,370
Oct 14, 20254,795.004,795.004,720.004,750.004,750.00-11,273
Oct 13, 20254,755.004,800.004,720.004,750.004,750.00-0.11%12,857
Oct 10, 20254,750.004,775.004,705.004,755.004,755.000.11%23,300
Oct 2, 20254,775.004,780.004,705.004,750.004,750.00-0.63%8,067
Oct 1, 20254,530.004,950.004,530.004,780.004,780.004.37%48,332
Sep 30, 20254,550.004,590.004,500.004,580.004,580.001.10%12,780
Sep 29, 20254,510.004,550.004,445.004,530.004,530.000.44%12,368
Sep 26, 20254,580.004,585.004,500.004,510.004,510.00-1.53%12,414
Sep 25, 20254,540.004,580.004,485.004,580.004,580.000.88%23,339
Sep 24, 20254,545.004,545.004,490.004,540.004,540.00-0.11%13,292
Sep 23, 20254,520.004,545.004,455.004,545.004,545.000.55%23,474
Sep 22, 20254,360.004,560.004,305.004,520.004,520.003.43%50,135
Sep 19, 20254,375.004,390.004,360.004,370.004,370.00-0.11%1,942
Sep 18, 20254,300.004,410.004,295.004,375.004,375.001.74%14,281
Sep 17, 20254,310.004,330.004,265.004,300.004,300.00-0.69%10,749
Sep 16, 20254,320.004,350.004,310.004,330.004,330.00-3,120
Sep 15, 20254,380.004,405.004,310.004,330.004,330.00-2.04%21,844
Sep 12, 20254,430.004,440.004,340.004,420.004,420.00-0.23%13,904
Sep 11, 20254,500.004,500.004,325.004,430.004,430.000.68%16,212
Sep 10, 20254,315.004,500.004,315.004,400.004,400.001.97%8,399
Sep 9, 20254,355.004,355.004,300.004,315.004,315.000.12%2,999
Sep 8, 20254,340.004,350.004,310.004,310.004,310.00-0.46%3,649
Sep 5, 20254,320.004,330.004,310.004,330.004,330.000.23%2,178
Sep 4, 20254,325.004,325.004,305.004,320.004,320.00-0.12%1,145
Sep 3, 20254,310.004,365.004,310.004,325.004,325.000.35%493
Sep 2, 20254,300.004,360.004,230.004,310.004,310.002.38%2,944
Sep 1, 20254,455.004,455.004,210.004,210.004,210.00-4.64%9,122
Aug 29, 20254,450.004,450.004,340.004,415.004,415.00-2,384
Aug 28, 20254,405.004,440.004,370.004,415.004,415.000.23%1,097
Aug 27, 20254,420.004,420.004,330.004,405.004,405.00-0.45%6,838
Aug 26, 20254,440.004,465.004,400.004,425.004,425.00-0.56%1,586
Aug 25, 20254,450.004,455.004,390.004,450.004,450.000.11%9,456
Aug 22, 20254,445.004,450.004,400.004,445.004,445.000.57%4,984
Aug 21, 20254,440.004,470.004,405.004,420.004,420.00-0.45%3,272
Aug 20, 20254,285.004,475.004,265.004,440.004,440.002.78%6,795
Aug 19, 20254,440.004,440.004,220.004,320.004,320.00-2.70%13,278
Aug 18, 20254,355.004,480.004,305.004,440.004,440.001.95%19,277
Aug 14, 20254,385.004,400.004,310.004,355.004,355.00-0.23%902
Aug 13, 20254,350.004,365.004,330.004,365.004,365.000.34%2,474
Aug 12, 20254,355.004,400.004,345.004,350.004,350.00-0.34%5,943
Aug 11, 20254,360.004,365.004,280.004,365.004,365.001.51%2,399
Aug 8, 20254,385.004,400.004,265.004,300.004,300.00-1.94%10,306
Aug 7, 20254,420.004,420.004,375.004,385.004,385.00-0.79%1,443
Aug 6, 20254,390.004,440.004,355.004,420.004,420.000.68%4,371
Aug 5, 20254,345.004,395.004,345.004,390.004,390.000.11%3,478
Aug 4, 20254,375.004,480.004,320.004,385.004,385.000.46%5,843
Aug 1, 20254,465.004,465.004,300.004,365.004,365.00-2.24%17,014
Jul 31, 20254,470.004,470.004,425.004,465.004,465.00-0.11%3,814
Jul 30, 20254,450.004,485.004,430.004,470.004,470.000.45%9,704
Jul 29, 20254,490.004,490.004,445.004,450.004,450.00-0.89%3,223
Jul 28, 20254,500.004,505.004,455.004,490.004,490.00-0.22%5,445
Jul 25, 20254,460.004,500.004,430.004,500.004,500.000.45%3,176
Jul 24, 20254,445.004,525.004,445.004,480.004,480.000.34%4,894
Jul 23, 20254,455.004,515.004,405.004,465.004,465.000.11%10,728
Jul 22, 20254,535.004,540.004,435.004,460.004,460.00-0.45%8,312
Jul 21, 20254,525.004,525.004,465.004,480.004,480.000.67%1,648
Jul 18, 20254,470.004,470.004,415.004,450.004,450.00-0.45%5,901
Jul 17, 20254,470.004,480.004,440.004,470.004,470.00-25,964
Jul 16, 20254,475.004,480.004,450.004,470.004,470.00-0.11%7,181
Jul 15, 20254,475.004,475.004,450.004,475.004,475.00-6,286
Jul 14, 20254,460.004,510.004,440.004,475.004,475.000.34%12,766
Jul 11, 20254,480.004,485.004,455.004,460.004,460.00-0.45%11,554