Skip to main content
Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,945.00
-195.00 (-3.79%)
At close: Mar 9, 2026

Bukwang Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,900.005,095.004,660.004,945.004,945.00-3.79%1,064,452
Mar 6, 20264,930.005,250.004,810.005,140.005,140.004.15%1,167,216
Mar 5, 20264,800.004,960.004,650.004,935.004,935.0011.40%1,659,061
Mar 4, 20264,840.005,040.004,430.004,430.004,430.00-13.14%2,353,347
Mar 3, 20265,450.005,510.005,090.005,100.005,100.00-9.09%1,757,322
Feb 27, 20265,190.005,890.005,140.005,610.005,610.006.25%6,135,238
Feb 26, 20265,410.005,410.005,180.005,280.005,280.00-1.49%1,783,902
Feb 25, 20265,980.006,000.005,300.005,360.005,360.00-8.69%4,664,879
Feb 24, 20265,420.006,250.005,310.005,870.005,870.009.31%11,644,353
Feb 23, 20265,510.005,590.005,110.005,370.005,370.00-2.01%2,697,510
Feb 20, 20265,530.005,660.005,270.005,480.005,480.00-4,245,367
Feb 19, 20264,225.005,560.004,225.005,480.005,480.0028.04%11,333,520
Feb 13, 20264,230.004,315.004,180.004,280.004,280.001.18%616,518
Feb 12, 20264,325.004,325.004,205.004,230.004,230.00-2.20%578,576
Feb 11, 20264,400.004,460.004,260.004,325.004,325.00-1.14%892,725
Feb 10, 20264,275.004,610.004,195.004,375.004,375.003.31%3,032,633
Feb 9, 20264,050.004,420.003,910.004,235.004,235.005.35%3,727,598
Feb 6, 20263,985.004,045.003,840.004,020.004,020.00-0.12%544,905
Feb 5, 20264,020.004,080.004,000.004,025.004,025.00-0.25%505,722
Feb 4, 20264,000.004,055.003,980.004,035.004,035.000.88%445,396
Feb 3, 20263,900.004,010.003,890.004,000.004,000.003.76%428,013
Feb 2, 20263,990.004,005.003,850.003,855.003,855.00-3.99%507,505
Jan 30, 20264,045.004,050.003,940.004,015.004,015.00-0.62%720,205
Jan 29, 20264,000.004,055.003,900.004,040.004,040.001.00%741,321
Jan 28, 20263,985.004,030.003,970.004,000.004,000.000.38%651,533
Jan 27, 20263,980.004,035.003,935.003,985.003,985.00-0.13%406,468
Jan 26, 20263,945.004,025.003,925.003,990.003,990.001.14%421,408
Jan 23, 20263,850.003,955.003,830.003,945.003,945.002.47%470,888
Jan 22, 20263,820.003,860.003,760.003,850.003,850.001.45%452,063
Jan 21, 20263,880.003,885.003,740.003,795.003,795.00-2.57%426,727
Jan 20, 20263,810.003,960.003,780.003,895.003,895.002.23%569,754
Jan 19, 20264,010.004,060.003,805.003,810.003,810.00-4.27%856,825
Jan 16, 20263,815.004,132.003,805.003,980.003,980.003.38%1,790,389
Jan 15, 20263,730.003,860.003,685.003,850.003,850.002.26%291,000
Jan 14, 20263,740.003,815.003,705.003,765.003,765.000.67%229,872
Jan 13, 20263,740.003,815.003,715.003,740.003,740.000.13%217,854
Jan 12, 20263,700.003,755.003,645.003,735.003,735.001.77%230,728
Jan 9, 20263,640.003,690.003,600.003,670.003,670.000.82%209,150
Jan 8, 20263,750.003,785.003,640.003,640.003,640.00-2.93%348,143
Jan 7, 20263,810.003,820.003,725.003,750.003,750.00-1.57%336,322
Jan 6, 20263,835.004,015.003,805.003,810.003,810.000.26%616,968
Jan 5, 20263,825.003,835.003,770.003,800.003,800.00-0.78%285,360
Jan 2, 20263,785.003,925.003,785.003,830.003,830.001.19%299,599
Dec 30, 20253,740.003,800.003,705.003,785.003,785.001.20%141,545
Dec 29, 20253,740.003,785.003,735.003,740.003,740.00-1.06%160,839
Dec 26, 20253,805.003,815.003,760.003,780.003,780.00-0.53%230,696
Dec 24, 20253,840.003,865.003,790.003,800.003,800.00-0.78%175,280
Dec 23, 20253,920.003,945.003,830.003,830.003,830.00-2.17%291,105
Dec 22, 20253,950.003,995.003,885.003,915.003,915.00-0.25%353,059
Dec 19, 20253,910.004,015.003,890.003,925.003,925.000.38%379,887
Dec 18, 20253,900.004,000.003,810.003,910.003,910.000.26%317,897
Dec 17, 20253,870.003,980.003,800.003,900.003,900.000.78%353,719
Dec 16, 20253,930.003,955.003,865.003,870.003,870.00-1.28%200,656
Dec 15, 20253,930.003,955.003,885.003,920.003,920.00-0.88%182,236
Dec 12, 20254,005.004,015.003,920.003,955.003,955.00-1.25%304,001
Dec 11, 20253,935.004,050.003,935.004,005.004,005.001.65%299,737
Dec 10, 20254,015.004,020.003,940.003,940.003,940.00-1.25%221,148
Dec 9, 20253,960.004,060.003,920.003,990.003,990.000.50%412,707
Dec 8, 20253,960.004,115.003,950.003,970.003,970.000.76%679,710
Dec 5, 20253,945.003,950.003,880.003,940.003,940.00-0.13%227,903
Dec 4, 20253,990.004,020.003,870.003,945.003,945.00-1.00%308,243
Dec 3, 20253,985.004,000.003,950.003,985.003,985.00-169,966
Dec 2, 20253,945.004,005.003,870.003,985.003,985.00-0.13%343,907
Dec 1, 20254,080.004,080.003,930.003,990.003,990.00-0.62%478,824
Nov 28, 20253,935.004,060.003,905.004,015.004,015.002.16%580,609
Nov 27, 20253,960.003,960.003,900.003,930.003,930.00-0.38%266,691
Nov 26, 20253,895.004,020.003,855.003,945.003,945.003.00%1,033,209
Nov 25, 20253,800.003,965.003,790.003,830.003,830.002.13%666,544
Nov 24, 20253,795.003,850.003,740.003,750.003,750.00-0.40%279,527
Nov 21, 20253,820.003,855.003,740.003,765.003,765.00-2.71%302,394
Nov 20, 20253,710.003,900.003,710.003,870.003,870.005.59%565,967
Nov 19, 20253,710.003,710.003,590.003,665.003,665.00-1.21%355,081
Nov 18, 20253,850.003,855.003,695.003,710.003,710.00-3.64%463,942
Nov 17, 20253,920.003,930.003,825.003,850.003,850.00-1.28%436,693
Nov 14, 20253,945.004,020.003,860.003,900.003,900.00-1.52%653,852
Nov 13, 20253,945.004,040.003,900.003,960.003,960.001.28%1,346,727
Nov 12, 20253,835.003,975.003,765.003,910.003,910.004.41%1,487,695
Nov 11, 20253,790.003,840.003,730.003,745.003,745.00-0.66%373,725
Nov 10, 20253,715.003,780.003,690.003,770.003,770.001.48%316,959
Nov 7, 20253,765.003,800.003,635.003,715.003,715.00-2.49%466,698
Nov 6, 20253,800.003,895.003,790.003,810.003,810.000.40%814,674
Nov 5, 20253,820.003,835.003,670.003,795.003,795.000.40%636,190
Nov 4, 20253,680.003,835.003,635.003,780.003,780.002.44%532,583
Nov 3, 20253,695.003,710.003,650.003,690.003,640.00-0.14%362,513
Oct 31, 20253,695.003,765.003,680.003,695.003,644.93-378,042
Oct 30, 20253,785.003,840.003,695.003,695.003,644.93-2.25%507,103
Oct 29, 20253,900.003,900.003,735.003,780.003,728.78-2.33%573,730
Oct 28, 20253,870.003,900.003,800.003,870.003,817.56-0.13%621,749
Oct 27, 20253,615.003,890.003,605.003,875.003,822.498.09%2,152,502
Oct 24, 20253,585.003,595.003,510.003,585.003,536.420.14%446,133
Oct 23, 20253,600.003,675.003,570.003,580.003,531.49-0.83%432,520
Oct 22, 20253,560.003,625.003,510.003,610.003,561.081.40%370,192
Oct 21, 20253,670.003,720.003,515.003,560.003,511.76-2.33%867,825
Oct 20, 20253,650.003,695.003,620.003,645.003,595.610.97%332,017
Oct 17, 20253,610.003,690.003,600.003,610.003,561.08-0.14%514,652
Oct 16, 20253,540.003,615.003,535.003,615.003,566.022.12%362,649
Oct 15, 20253,500.003,555.003,490.003,540.003,492.031.58%266,310
Oct 14, 20253,570.003,580.003,460.003,485.003,437.78-2.38%449,337
Oct 13, 20253,480.003,580.003,480.003,570.003,521.630.85%274,409
Oct 10, 20253,630.003,665.003,525.003,540.003,492.03-2.61%423,452