Skip to main content
Bukwang Pharmaceutical Co., Ltd. (KRX:003000)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,510.00
-170.00 (-2.54%)
Last updated: Apr 29, 2026, 2:04 PM KST

Bukwang Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,690.006,800.006,450.006,580.006,580.00-1.50%1,523,667
Apr 28, 20267,200.007,220.006,350.006,680.006,680.00-8.49%3,983,440
Apr 27, 20267,660.007,880.007,230.007,300.007,300.00-4.70%2,190,738
Apr 24, 20267,220.008,170.007,080.007,660.007,660.006.83%5,069,855
Apr 23, 20267,430.007,490.007,160.007,170.007,170.00-2.98%1,448,431
Apr 22, 20267,130.007,440.006,940.007,390.007,390.001.37%1,790,652
Apr 21, 20267,730.007,880.006,970.007,290.007,290.00-6.90%2,950,308
Apr 20, 20268,070.008,340.007,750.007,830.007,830.00-2.97%1,672,038
Apr 17, 20268,130.008,320.008,000.008,070.008,070.00-0.62%1,107,163
Apr 16, 20268,280.008,280.008,030.008,120.008,120.00-1.93%1,241,529
Apr 15, 20268,310.008,480.007,930.008,280.008,280.001.22%2,535,061
Apr 14, 20267,900.008,250.007,710.008,180.008,180.003.94%2,621,323
Apr 13, 20267,410.007,920.007,270.007,870.007,870.004.38%1,595,577
Apr 10, 20267,560.007,710.007,270.007,540.007,540.00-0.26%1,077,567
Apr 9, 20267,280.007,650.006,920.007,560.007,560.003.85%1,450,076
Apr 8, 20267,790.007,830.007,020.007,280.007,280.00-3.32%2,192,781
Apr 7, 20267,910.007,960.007,150.007,530.007,530.00-4.08%1,248,964
Apr 6, 20268,150.008,360.007,530.007,850.007,850.00-6.32%1,699,322
Apr 3, 20268,300.008,630.008,100.008,380.008,380.004.10%1,637,558
Apr 2, 20267,870.008,170.007,530.008,050.008,050.004.41%2,349,397
Apr 1, 20267,510.007,950.007,280.007,710.007,710.005.62%2,417,446
Mar 31, 20268,840.009,000.006,800.007,300.007,300.00-19.51%7,917,556
Mar 30, 20269,150.009,380.008,700.009,070.009,070.00-5.52%2,716,149
Mar 27, 20269,330.009,890.008,850.009,600.009,600.002.89%10,185,285
Mar 26, 20269,370.009,600.008,700.009,330.009,330.000.97%15,743,268
Mar 25, 20267,400.009,240.007,300.009,240.009,240.0029.96%19,317,247
Mar 24, 20266,390.007,180.006,260.007,110.007,110.0017.72%14,526,672
Mar 23, 20265,750.006,270.005,750.006,040.006,040.000.83%2,192,850
Mar 20, 20266,220.006,400.005,990.005,990.005,990.00-1.80%2,009,998
Mar 19, 20266,150.006,200.005,880.006,100.006,100.00-2.87%1,638,307
Mar 18, 20266,220.006,400.006,040.006,280.006,280.003.46%2,569,061
Mar 17, 20266,070.006,210.005,800.006,070.006,070.002.19%2,481,865
Mar 16, 20266,100.006,100.005,680.005,940.005,940.00-2.46%2,156,919
Mar 13, 20265,550.006,170.005,550.006,090.006,090.005.55%3,575,882
Mar 12, 20265,350.005,840.005,290.005,770.005,770.007.65%2,835,894
Mar 11, 20264,910.005,490.004,910.005,360.005,360.009.72%2,193,113
Mar 10, 20265,100.005,200.004,855.004,885.004,885.00-1.21%776,382
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