BCWORLD PHARM. Co., Ltd. 200780
KRX · South Korea · Health Technology
KRW 3,050.00+50.00 (+1.67%)
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 3,050.00 | +1.67% | KRW 2,990.00 | KRW 3,070.00 | KRW 2,980.00 | 5.35K |
| 2026-10-01 | KRW 3,000.00 | -0.50% | KRW 3,000.00 | KRW 3,025.00 | KRW 2,985.00 | 3.08K |
| 2026-09-30 | KRW 3,015.00 | +0.50% | KRW 2,980.00 | KRW 3,065.00 | KRW 2,980.00 | 5.65K |
| 2026-09-29 | KRW 3,000.00 | -0.66% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,990.00 | 1.18K |
| 2026-09-28 | KRW 3,020.00 | +0.33% | KRW 3,010.00 | KRW 3,145.00 | KRW 2,965.00 | 3.11K |
| 2026-09-23 | KRW 3,010.00 | +0.33% | KRW 3,000.00 | KRW 3,070.00 | KRW 2,940.00 | 3.05K |
| 2026-09-22 | KRW 3,000.00 | +1.18% | KRW 2,965.00 | KRW 3,050.00 | KRW 2,950.00 | 7.47K |
| 2026-09-21 | KRW 2,965.00 | -1.00% | KRW 2,995.00 | KRW 3,010.00 | KRW 2,940.00 | 6.77K |
| 2026-09-18 | KRW 2,995.00 | -0.83% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,995.00 | 2.08K |
| 2026-09-17 | KRW 3,020.00 | -0.33% | KRW 3,000.00 | KRW 3,030.00 | KRW 2,990.00 | 2.82K |
| 2026-09-16 | KRW 3,030.00 | -0.49% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,990.00 | 10.42K |
| 2026-09-15 | KRW 3,045.00 | 0.00% | KRW 3,045.00 | KRW 3,045.00 | KRW 3,000.00 | 3.01K |
| 2026-09-14 | KRW 3,045.00 | +0.16% | KRW 3,015.00 | KRW 3,050.00 | KRW 3,015.00 | 6.43K |
| 2026-09-11 | KRW 3,040.00 | +1.00% | KRW 3,010.00 | KRW 3,045.00 | KRW 2,950.00 | 9.27K |
| 2026-09-10 | KRW 3,010.00 | -0.33% | KRW 2,930.00 | KRW 3,020.00 | KRW 2,930.00 | 1.75K |
| 2026-09-09 | KRW 3,020.00 | +0.17% | KRW 3,010.00 | KRW 3,090.00 | KRW 2,975.00 | 6.20K |
| 2026-09-08 | KRW 3,015.00 | -0.50% | KRW 3,010.00 | KRW 3,030.00 | KRW 2,980.00 | 3.97K |
| 2026-09-07 | KRW 3,030.00 | +0.33% | KRW 3,020.00 | KRW 3,035.00 | KRW 3,005.00 | 3.92K |
| 2026-09-04 | KRW 3,020.00 | -0.82% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,955.00 | 7.73K |
| 2026-09-03 | KRW 3,045.00 | -0.65% | KRW 3,065.00 | KRW 3,100.00 | KRW 3,000.00 | 4.89K |
| 2026-09-02 | KRW 3,065.00 | -1.45% | KRW 3,110.00 | KRW 3,110.00 | KRW 3,015.00 | 8.90K |
| 2026-09-01 | KRW 3,110.00 | +2.64% | KRW 3,030.00 | KRW 3,130.00 | KRW 3,015.00 | 17.16K |
| 2026-08-31 | KRW 3,030.00 | +0.33% | KRW 2,980.00 | KRW 3,030.00 | KRW 2,980.00 | 6.57K |
| 2026-08-28 | KRW 3,020.00 | +0.17% | KRW 3,015.00 | KRW 3,140.00 | KRW 3,005.00 | 3.98K |
| 2026-08-27 | KRW 3,015.00 | -0.99% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,980.00 | 8.32K |
| 2026-08-26 | KRW 3,045.00 | 0.00% | KRW 3,045.00 | KRW 3,165.00 | KRW 2,995.00 | 7.37K |
| 2026-08-25 | KRW 3,045.00 | +0.83% | KRW 3,020.00 | KRW 3,050.00 | KRW 2,910.00 | 9.68K |
| 2026-08-24 | KRW 3,020.00 | 0.00% | KRW 3,020.00 | KRW 3,165.00 | KRW 2,960.00 | 8.23K |
| 2026-08-21 | KRW 3,020.00 | +0.17% | KRW 3,000.00 | KRW 3,075.00 | KRW 2,915.00 | 16.84K |
| 2026-08-20 | KRW 3,015.00 | -0.66% | KRW 3,035.00 | KRW 3,060.00 | KRW 3,005.00 | 6.77K |
| 2026-08-19 | KRW 3,035.00 | -2.10% | KRW 3,100.00 | KRW 3,155.00 | KRW 3,005.00 | 11.96K |
| 2026-08-18 | KRW 3,100.00 | -6.63% | KRW 3,260.00 | KRW 3,260.00 | KRW 3,090.00 | 18.93K |
| 2026-08-14 | KRW 3,320.00 | +2.47% | KRW 3,240.00 | KRW 3,320.00 | KRW 3,140.00 | 12.10K |
| 2026-08-13 | KRW 3,240.00 | -1.07% | KRW 3,210.00 | KRW 3,315.00 | KRW 3,180.00 | 11.46K |
| 2026-08-12 | KRW 3,275.00 | -2.24% | KRW 3,325.00 | KRW 3,330.00 | KRW 3,260.00 | 9.02K |
| 2026-08-11 | KRW 3,350.00 | +4.20% | KRW 3,180.00 | KRW 3,350.00 | KRW 3,160.00 | 25.63K |
| 2026-08-10 | KRW 3,215.00 | +3.21% | KRW 3,195.00 | KRW 3,235.00 | KRW 3,130.00 | 15.67K |
| 2026-08-07 | KRW 3,115.00 | -2.35% | KRW 3,260.00 | KRW 3,345.00 | KRW 3,085.00 | 17.83K |
| 2026-08-06 | KRW 3,190.00 | 0.00% | KRW 3,230.00 | KRW 3,360.00 | KRW 3,150.00 | 9.53K |
| 2026-08-05 | KRW 3,190.00 | +0.16% | KRW 3,100.00 | KRW 3,330.00 | KRW 3,100.00 | 12.88K |
| 2026-08-04 | KRW 3,185.00 | +3.41% | KRW 3,080.00 | KRW 3,200.00 | KRW 2,995.00 | 11.78K |
| 2026-08-03 | KRW 3,080.00 | -0.32% | KRW 3,090.00 | KRW 3,120.00 | KRW 3,020.00 | 3.62K |
| 2026-07-31 | KRW 3,090.00 | +3.00% | KRW 2,980.00 | KRW 3,090.00 | KRW 2,970.00 | 12.40K |
| 2026-07-30 | KRW 3,000.00 | +1.35% | KRW 2,950.00 | KRW 3,000.00 | KRW 2,950.00 | 4.13K |
| 2026-07-29 | KRW 2,960.00 | -6.03% | KRW 3,085.00 | KRW 3,085.00 | KRW 2,795.00 | 22.04K |
| 2026-07-28 | KRW 3,150.00 | -0.63% | KRW 3,160.00 | KRW 3,160.00 | KRW 2,940.00 | 10.96K |
| 2026-07-27 | KRW 3,170.00 | -0.78% | KRW 3,195.00 | KRW 3,200.00 | KRW 3,110.00 | 14.63K |
| 2026-07-24 | KRW 3,195.00 | +0.16% | KRW 3,120.00 | KRW 3,345.00 | KRW 3,120.00 | 10.19K |
| 2026-07-23 | KRW 3,190.00 | +0.95% | KRW 3,100.00 | KRW 3,190.00 | KRW 3,100.00 | 3.56K |
| 2026-07-22 | KRW 3,160.00 | +0.32% | KRW 3,100.00 | KRW 3,350.00 | KRW 3,100.00 | 7.43K |
| 2026-07-21 | KRW 3,150.00 | -0.16% | KRW 3,100.00 | KRW 3,155.00 | KRW 3,100.00 | 1.54K |
| 2026-07-20 | KRW 3,155.00 | -2.02% | KRW 3,105.00 | KRW 3,190.00 | KRW 3,045.00 | 7.57K |
| 2026-07-16 | KRW 3,220.00 | +1.26% | KRW 3,150.00 | KRW 3,355.00 | KRW 3,112.00 | 22.85K |
| 2026-07-15 | KRW 3,180.00 | +1.44% | KRW 3,025.00 | KRW 3,195.00 | KRW 3,025.00 | 2.34K |
| 2026-07-14 | KRW 3,135.00 | -3.24% | KRW 3,080.00 | KRW 3,270.00 | KRW 3,050.00 | 22.15K |
| 2026-07-13 | KRW 3,240.00 | +1.09% | KRW 3,205.00 | KRW 3,320.00 | KRW 3,135.00 | 10.73K |
| 2026-07-10 | KRW 3,205.00 | +0.47% | KRW 3,305.00 | KRW 3,305.00 | KRW 3,095.00 | 20.77K |
| 2026-07-09 | KRW 3,190.00 | 0.00% | KRW 3,195.00 | KRW 3,305.00 | KRW 3,120.00 | 28.54K |
| 2026-07-08 | KRW 3,190.00 | +3.91% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,035.00 | 21.85K |
| 2026-07-07 | KRW 3,070.00 | -0.65% | KRW 3,105.00 | KRW 3,165.00 | KRW 3,030.00 | 4.19K |
| 2026-07-06 | KRW 3,090.00 | -1.12% | KRW 3,125.00 | KRW 3,145.00 | KRW 3,070.00 | 1.94K |
| 2026-07-03 | KRW 3,125.00 | +0.64% | KRW 3,135.00 | KRW 3,325.00 | KRW 3,040.00 | 17.41K |
| 2026-07-02 | KRW 3,105.00 | -3.42% | KRW 3,065.00 | KRW 3,185.00 | KRW 3,025.00 | 15.34K |
| 2026-07-01 | KRW 3,215.00 | +1.10% | KRW 3,120.00 | KRW 3,300.00 | KRW 3,092.00 | 10.91K |
| 2026-06-30 | KRW 3,180.00 | -2.75% | KRW 3,310.00 | KRW 3,310.00 | KRW 3,180.00 | 7.24K |
| 2026-06-29 | KRW 3,270.00 | +8.46% | KRW 3,015.00 | KRW 3,290.00 | KRW 2,980.00 | 14.15K |
| 2026-06-26 | KRW 3,015.00 | -0.99% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,890.00 | 33.08K |
| 2026-06-25 | KRW 3,045.00 | -2.56% | KRW 3,220.00 | KRW 3,225.00 | KRW 3,025.00 | 7.90K |
| 2026-06-24 | KRW 3,125.00 | +0.32% | KRW 3,265.00 | KRW 3,395.00 | KRW 3,070.00 | 6.01K |
| 2026-06-23 | KRW 3,115.00 | -4.74% | KRW 3,270.00 | KRW 3,430.00 | KRW 3,050.00 | 17.48K |
| 2026-06-22 | KRW 3,270.00 | -2.97% | KRW 3,370.00 | KRW 3,415.00 | KRW 3,225.00 | 17.25K |
| 2026-06-19 | KRW 3,370.00 | -1.46% | KRW 3,420.00 | KRW 3,500.00 | KRW 3,300.00 | 19.60K |
| 2026-06-18 | KRW 3,420.00 | -2.29% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,400.00 | 8.31K |
| 2026-06-17 | KRW 3,500.00 | +0.43% | KRW 3,485.00 | KRW 3,795.00 | KRW 3,335.00 | 21.11K |
| 2026-06-16 | KRW 3,485.00 | -2.92% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,475.00 | 9.28K |
| 2026-06-15 | KRW 3,590.00 | -0.14% | KRW 3,595.00 | KRW 3,730.00 | KRW 3,550.00 | 7.99K |
| 2026-06-12 | KRW 3,595.00 | -0.14% | KRW 3,605.00 | KRW 3,740.00 | KRW 3,555.00 | 9.79K |
| 2026-06-11 | KRW 3,600.00 | +3.45% | KRW 3,735.00 | KRW 3,735.00 | KRW 3,205.00 | 15.87K |
| 2026-06-10 | KRW 3,480.00 | -4.26% | KRW 3,635.00 | KRW 3,700.00 | KRW 3,440.00 | 17.50K |
| 2026-06-09 | KRW 3,635.00 | +3.56% | KRW 3,510.00 | KRW 3,685.00 | KRW 3,435.00 | 23.70K |
| 2026-06-08 | KRW 3,510.00 | -2.77% | KRW 3,500.00 | KRW 3,580.00 | KRW 3,305.00 | 20.89K |
| 2026-06-05 | KRW 3,610.00 | -2.70% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,610.00 | 18.14K |
| 2026-06-04 | KRW 3,710.00 | -1.07% | KRW 3,750.00 | KRW 3,857.00 | KRW 3,615.00 | 19.99K |
| 2026-06-02 | KRW 3,750.00 | -0.79% | KRW 3,780.00 | KRW 3,780.00 | KRW 3,552.00 | 25.70K |
| 2026-06-01 | KRW 3,780.00 | -0.53% | KRW 3,575.00 | KRW 3,780.00 | KRW 3,575.00 | 33.71K |
| 2026-05-29 | KRW 3,800.00 | -3.31% | KRW 3,885.00 | KRW 4,020.00 | KRW 3,625.00 | 23.92K |
| 2026-05-28 | KRW 3,930.00 | -1.75% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,725.00 | 27.28K |
| 2026-05-27 | KRW 4,000.00 | -0.62% | KRW 4,015.00 | KRW 4,135.00 | KRW 3,965.00 | 18.04K |
| 2026-05-26 | KRW 4,025.00 | -2.07% | KRW 4,110.00 | KRW 4,110.00 | KRW 4,025.00 | 13.02K |
| 2026-05-22 | KRW 4,110.00 | +2.88% | KRW 4,100.00 | KRW 4,125.00 | KRW 4,025.00 | 11.61K |