Bukwang Pharmaceutical Co., Ltd. 003000
KRX · South Korea · Health Technology
KRW 4,100.00-55.00 (-1.32%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,100.00 | -1.32% | KRW 4,165.00 | KRW 4,230.00 | KRW 4,080.00 | 202.29K |
| 2026-10-01 | KRW 4,155.00 | +3.36% | KRW 4,050.00 | KRW 4,155.00 | KRW 4,020.00 | 333.68K |
| 2026-09-30 | KRW 4,020.00 | +1.26% | KRW 4,025.00 | KRW 4,070.00 | KRW 3,975.00 | 146.67K |
| 2026-09-29 | KRW 3,970.00 | -1.00% | KRW 3,965.00 | KRW 4,010.00 | KRW 3,950.00 | 103.25K |
| 2026-09-28 | KRW 4,010.00 | +2.04% | KRW 3,970.00 | KRW 4,065.00 | KRW 3,925.00 | 204.08K |
| 2026-09-23 | KRW 3,930.00 | -0.13% | KRW 3,990.00 | KRW 4,000.00 | KRW 3,930.00 | 91.08K |
| 2026-09-22 | KRW 3,935.00 | -2.11% | KRW 4,020.00 | KRW 4,045.00 | KRW 3,935.00 | 178.29K |
| 2026-09-21 | KRW 4,020.00 | +0.37% | KRW 4,020.00 | KRW 4,020.00 | KRW 3,945.00 | 149.28K |
| 2026-09-18 | KRW 4,005.00 | +1.78% | KRW 3,975.00 | KRW 4,040.00 | KRW 3,960.00 | 249.31K |
| 2026-09-17 | KRW 3,935.00 | +0.13% | KRW 3,885.00 | KRW 3,980.00 | KRW 3,885.00 | 162.59K |
| 2026-09-16 | KRW 3,930.00 | +2.21% | KRW 3,860.00 | KRW 3,940.00 | KRW 3,820.00 | 188.46K |
| 2026-09-15 | KRW 3,845.00 | -1.16% | KRW 3,895.00 | KRW 3,975.00 | KRW 3,825.00 | 653.75K |
| 2026-09-14 | KRW 3,890.00 | -2.02% | KRW 3,970.00 | KRW 3,975.00 | KRW 3,845.00 | 724.09K |
| 2026-09-11 | KRW 3,970.00 | -2.93% | KRW 4,050.00 | KRW 4,095.00 | KRW 3,930.00 | 873.30K |
| 2026-09-10 | KRW 4,090.00 | -0.85% | KRW 4,110.00 | KRW 4,125.00 | KRW 4,025.00 | 193.80K |
| 2026-09-09 | KRW 4,125.00 | +1.23% | KRW 4,080.00 | KRW 4,125.00 | KRW 4,075.00 | 207.14K |
| 2026-09-08 | KRW 4,075.00 | -0.73% | KRW 4,130.00 | KRW 4,195.00 | KRW 4,070.00 | 268.08K |
| 2026-09-07 | KRW 4,105.00 | +0.61% | KRW 4,130.00 | KRW 4,195.00 | KRW 4,080.00 | 317.39K |
| 2026-09-04 | KRW 4,080.00 | +0.99% | KRW 4,050.00 | KRW 4,155.00 | KRW 4,020.00 | 348.39K |
| 2026-09-03 | KRW 4,040.00 | -0.62% | KRW 4,075.00 | KRW 4,165.00 | KRW 4,030.00 | 459.07K |
| 2026-09-02 | KRW 4,065.00 | -7.19% | KRW 4,380.00 | KRW 4,545.00 | KRW 4,065.00 | 1.17M |
| 2026-09-01 | KRW 4,380.00 | +4.66% | KRW 4,190.00 | KRW 4,875.00 | KRW 4,140.00 | 4.81M |
| 2026-08-31 | KRW 4,185.00 | -0.36% | KRW 4,235.00 | KRW 4,235.00 | KRW 4,085.00 | 132.57K |
| 2026-08-28 | KRW 4,200.00 | +0.72% | KRW 4,150.00 | KRW 4,220.00 | KRW 4,105.00 | 134.90K |
| 2026-08-27 | KRW 4,170.00 | -0.95% | KRW 4,210.00 | KRW 4,215.00 | KRW 4,100.00 | 167.06K |
| 2026-08-26 | KRW 4,210.00 | +1.45% | KRW 4,200.00 | KRW 4,215.00 | KRW 4,120.00 | 162.47K |
| 2026-08-25 | KRW 4,150.00 | -0.12% | KRW 4,155.00 | KRW 4,155.00 | KRW 3,970.00 | 169.07K |
| 2026-08-24 | KRW 4,155.00 | +0.61% | KRW 4,135.00 | KRW 4,225.00 | KRW 4,090.00 | 153.43K |
| 2026-08-21 | KRW 4,130.00 | -3.73% | KRW 4,250.00 | KRW 4,255.00 | KRW 4,070.00 | 296.73K |
| 2026-08-20 | KRW 4,290.00 | +2.14% | KRW 4,395.00 | KRW 4,820.00 | KRW 4,285.00 | 562.05K |
| 2026-08-19 | KRW 4,200.00 | 0.00% | KRW 4,200.00 | KRW 4,265.00 | KRW 4,100.00 | 233.40K |
| 2026-08-18 | KRW 4,200.00 | -4.87% | KRW 4,390.00 | KRW 4,410.00 | KRW 4,200.00 | 326.97K |
| 2026-08-14 | KRW 4,415.00 | +0.11% | KRW 4,450.00 | KRW 4,535.00 | KRW 4,320.00 | 267.56K |
| 2026-08-13 | KRW 4,410.00 | -2.43% | KRW 4,520.00 | KRW 4,550.00 | KRW 4,405.00 | 296.76K |
| 2026-08-12 | KRW 4,520.00 | -0.88% | KRW 4,520.00 | KRW 4,580.00 | KRW 4,430.00 | 317.67K |
| 2026-08-11 | KRW 4,560.00 | -0.11% | KRW 4,525.00 | KRW 4,695.00 | KRW 4,490.00 | 310.74K |
| 2026-08-10 | KRW 4,565.00 | +5.55% | KRW 4,375.00 | KRW 4,590.00 | KRW 4,335.00 | 389.10K |
| 2026-08-07 | KRW 4,325.00 | +1.05% | KRW 4,275.00 | KRW 4,380.00 | KRW 4,210.00 | 251.04K |
| 2026-08-06 | KRW 4,280.00 | +0.47% | KRW 4,200.00 | KRW 4,375.00 | KRW 4,185.00 | 272.00K |
| 2026-08-05 | KRW 4,260.00 | -0.58% | KRW 4,300.00 | KRW 4,395.00 | KRW 4,260.00 | 292.06K |
| 2026-08-04 | KRW 4,285.00 | +6.72% | KRW 4,020.00 | KRW 4,295.00 | KRW 4,020.00 | 461.98K |
| 2026-08-03 | KRW 4,015.00 | +0.63% | KRW 3,945.00 | KRW 4,180.00 | KRW 3,915.00 | 348.24K |
| 2026-07-31 | KRW 3,990.00 | +6.40% | KRW 3,815.00 | KRW 4,000.00 | KRW 3,765.00 | 421.41K |
| 2026-07-30 | KRW 3,750.00 | +2.32% | KRW 3,610.00 | KRW 3,885.00 | KRW 3,600.00 | 343.19K |
| 2026-07-29 | KRW 3,665.00 | -4.93% | KRW 3,855.00 | KRW 3,930.00 | KRW 3,580.00 | 600.53K |
| 2026-07-28 | KRW 3,855.00 | -5.40% | KRW 3,950.00 | KRW 4,075.00 | KRW 3,800.00 | 417.76K |
| 2026-07-27 | KRW 4,075.00 | +3.82% | KRW 3,955.00 | KRW 4,155.00 | KRW 3,925.00 | 328.01K |
| 2026-07-24 | KRW 3,925.00 | -2.36% | KRW 4,020.00 | KRW 4,105.00 | KRW 3,925.00 | 338.67K |
| 2026-07-23 | KRW 4,020.00 | +7.49% | KRW 3,745.00 | KRW 4,040.00 | KRW 3,745.00 | 300.00K |
| 2026-07-22 | KRW 3,740.00 | -0.40% | KRW 3,790.00 | KRW 3,925.00 | KRW 3,725.00 | 479.45K |
| 2026-07-21 | KRW 3,755.00 | +0.13% | KRW 3,750.00 | KRW 3,820.00 | KRW 3,700.00 | 316.28K |
| 2026-07-20 | KRW 3,750.00 | -3.97% | KRW 3,830.00 | KRW 3,900.00 | KRW 3,750.00 | 227.09K |
| 2026-07-16 | KRW 3,905.00 | 0.00% | KRW 3,905.00 | KRW 3,985.00 | KRW 3,860.00 | 249.08K |
| 2026-07-15 | KRW 3,905.00 | +1.96% | KRW 3,865.00 | KRW 4,020.00 | KRW 3,855.00 | 233.64K |
| 2026-07-14 | KRW 3,830.00 | -2.54% | KRW 3,850.00 | KRW 3,950.00 | KRW 3,760.00 | 333.41K |
| 2026-07-13 | KRW 3,930.00 | -4.15% | KRW 4,055.00 | KRW 4,175.00 | KRW 3,910.00 | 289.08K |
| 2026-07-10 | KRW 4,100.00 | +5.40% | KRW 3,890.00 | KRW 4,105.00 | KRW 3,890.00 | 397.87K |
| 2026-07-09 | KRW 3,890.00 | -0.77% | KRW 3,920.00 | KRW 4,035.00 | KRW 3,815.00 | 537.21K |
| 2026-07-08 | KRW 3,920.00 | -3.45% | KRW 4,020.00 | KRW 4,110.00 | KRW 3,900.00 | 377.70K |
| 2026-07-07 | KRW 4,060.00 | -3.33% | KRW 4,210.00 | KRW 4,240.00 | KRW 4,005.00 | 227.50K |
| 2026-07-06 | KRW 4,200.00 | +0.96% | KRW 4,160.00 | KRW 4,240.00 | KRW 4,100.00 | 264.59K |
| 2026-07-03 | KRW 4,160.00 | +1.34% | KRW 4,110.00 | KRW 4,200.00 | KRW 4,030.00 | 285.59K |
| 2026-07-02 | KRW 4,105.00 | -3.75% | KRW 4,250.00 | KRW 4,295.00 | KRW 4,105.00 | 263.77K |
| 2026-07-01 | KRW 4,265.00 | -0.35% | KRW 4,280.00 | KRW 4,450.00 | KRW 4,145.00 | 409.69K |
| 2026-06-30 | KRW 4,280.00 | -3.28% | KRW 4,350.00 | KRW 4,475.00 | KRW 4,220.00 | 353.64K |
| 2026-06-29 | KRW 4,425.00 | +15.38% | KRW 3,815.00 | KRW 4,465.00 | KRW 3,815.00 | 684.24K |
| 2026-06-26 | KRW 3,835.00 | -6.23% | KRW 4,050.00 | KRW 4,080.00 | KRW 3,750.00 | 602.58K |
| 2026-06-25 | KRW 4,090.00 | +0.12% | KRW 4,085.00 | KRW 4,150.00 | KRW 4,020.00 | 551.20K |
| 2026-06-24 | KRW 4,085.00 | +1.24% | KRW 4,035.00 | KRW 4,140.00 | KRW 3,980.00 | 301.59K |
| 2026-06-23 | KRW 4,035.00 | -4.61% | KRW 4,160.00 | KRW 4,400.00 | KRW 4,030.00 | 400.93K |
| 2026-06-22 | KRW 4,230.00 | -3.09% | KRW 4,300.00 | KRW 4,500.00 | KRW 4,200.00 | 251.18K |
| 2026-06-19 | KRW 4,365.00 | -2.13% | KRW 4,460.00 | KRW 4,485.00 | KRW 4,275.00 | 339.01K |
| 2026-06-18 | KRW 4,460.00 | -3.36% | KRW 4,610.00 | KRW 4,650.00 | KRW 4,430.00 | 326.77K |
| 2026-06-17 | KRW 4,615.00 | -3.35% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,600.00 | 353.44K |
| 2026-06-16 | KRW 4,775.00 | 0.00% | KRW 4,775.00 | KRW 4,795.00 | KRW 4,605.00 | 863.37K |
| 2026-06-15 | KRW 4,775.00 | +6.70% | KRW 4,550.00 | KRW 4,795.00 | KRW 4,395.00 | 1.49M |
| 2026-06-12 | KRW 4,475.00 | +3.47% | KRW 4,400.00 | KRW 4,610.00 | KRW 4,360.00 | 431.70K |
| 2026-06-11 | KRW 4,325.00 | +1.88% | KRW 4,190.00 | KRW 4,325.00 | KRW 4,085.00 | 301.76K |
| 2026-06-10 | KRW 4,245.00 | +0.47% | KRW 4,225.00 | KRW 4,285.00 | KRW 4,100.00 | 473 |
| 2026-06-09 | KRW 4,225.00 | +3.30% | KRW 4,100.00 | KRW 4,315.00 | KRW 4,080.00 | 585.62K |
| 2026-06-08 | KRW 4,090.00 | -7.78% | KRW 4,275.00 | KRW 4,435.00 | KRW 4,070.00 | 818.56K |
| 2026-06-05 | KRW 4,435.00 | -1.99% | KRW 4,530.00 | KRW 4,600.00 | KRW 4,405.00 | 377.65K |
| 2026-06-04 | KRW 4,525.00 | -1.52% | KRW 4,595.00 | KRW 4,780.00 | KRW 4,480.00 | 516.33K |
| 2026-06-02 | KRW 4,595.00 | -2.65% | KRW 4,630.00 | KRW 4,735.00 | KRW 4,505.00 | 727.57K |
| 2026-06-01 | KRW 4,720.00 | -2.78% | KRW 4,820.00 | KRW 4,845.00 | KRW 4,600.00 | 980.15K |
| 2026-05-29 | KRW 4,855.00 | -3.86% | KRW 5,020.00 | KRW 5,130.00 | KRW 4,790.00 | 658.97K |
| 2026-05-28 | KRW 5,050.00 | -0.79% | KRW 5,080.00 | KRW 5,200.00 | KRW 4,860.00 | 678.03K |
| 2026-05-27 | KRW 5,090.00 | -2.68% | KRW 5,230.00 | KRW 5,260.00 | KRW 4,990.00 | 674.80K |
| 2026-05-26 | KRW 5,230.00 | -3.51% | KRW 5,550.00 | KRW 5,550.00 | KRW 5,180.00 | 673.07K |
| 2026-05-22 | KRW 5,420.00 | +2.85% | KRW 5,310.00 | KRW 5,630.00 | KRW 5,290.00 | 683.83K |