Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Bokwang Industry Co., Ltd. (225530.KQ)

Compare
4,670.00
-10.00
(-0.21%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20254,680.004,730.004,600.004,670.004,670.0093,978
Apr 14, 20255,300.005,300.004,680.004,680.004,680.00243,428
Apr 11, 20254,875.005,000.004,775.004,880.004,880.00172,943
Apr 10, 20254,905.005,070.004,905.004,965.004,965.00125,448
Apr 9, 20255,300.005,300.004,820.004,895.004,895.00254,386
Apr 8, 20255,230.005,540.005,100.005,320.005,320.00620,598
Apr 7, 20255,080.005,850.004,960.005,220.005,220.002,237,012
Apr 4, 20254,070.005,120.004,050.004,945.004,945.001,196,025
Apr 3, 20254,170.004,330.004,055.004,165.004,165.0051,880
Apr 2, 20254,310.004,325.004,175.004,175.004,175.0028,869
Apr 1, 20254,055.004,700.004,055.004,300.004,300.00227,011
Mar 31, 20254,200.004,200.004,080.004,080.004,080.0014,887
Mar 28, 20254,305.004,305.004,165.004,185.004,185.0012,322
Mar 27, 20254,175.004,285.004,175.004,185.004,185.0021,263
Mar 26, 20254,255.004,355.004,205.004,205.004,205.0029,322
Mar 25, 20254,295.004,460.004,255.004,270.004,270.007,704
Mar 24, 20254,200.004,325.004,190.004,295.004,295.0014,518
Mar 21, 20254,300.004,490.004,245.004,270.004,270.0026,705
Mar 20, 20254,350.004,430.004,220.004,315.004,315.0035,198
Mar 19, 20254,425.004,460.004,365.004,395.004,395.0016,303
Mar 18, 20254,425.004,520.004,425.004,470.004,470.0025,359
Mar 17, 20254,300.004,445.004,300.004,425.004,425.0019,374
Mar 14, 20254,295.004,380.004,265.004,335.004,335.0015,637
Mar 13, 20254,250.004,330.004,240.004,275.004,275.0023,469
Mar 12, 20254,250.004,320.004,215.004,280.004,280.0014,334
Mar 11, 20254,140.004,345.004,140.004,250.004,250.0024,999
Mar 10, 20254,370.004,400.004,210.004,300.004,300.0028,382
Mar 7, 20254,390.004,400.004,280.004,375.004,375.0033,242
Mar 6, 20254,350.004,450.004,315.004,390.004,390.0023,694
Mar 5, 20254,150.004,400.004,150.004,350.004,350.0044,878
Mar 4, 20254,300.004,470.004,140.004,170.004,170.0075,815
Feb 28, 20254,550.004,750.004,360.004,370.004,370.00111,391
Feb 27, 20254,650.004,690.004,570.004,640.004,640.0026,975
Feb 26, 20254,680.004,760.004,600.004,625.004,625.0036,250
Feb 25, 20254,725.004,860.004,665.004,680.004,680.0054,867
Feb 24, 20254,540.004,970.004,530.004,725.004,725.00163,245
Feb 21, 20254,545.004,640.004,545.004,600.004,600.0023,135
Feb 20, 20254,580.004,675.004,550.004,580.004,580.0047,801
Feb 19, 20254,645.004,655.004,575.004,645.004,645.0032,954
Feb 18, 20254,620.004,640.004,515.004,630.004,630.0019,255
Feb 17, 20254,720.004,720.004,560.004,560.004,560.0027,373
Feb 14, 20254,660.004,660.004,550.004,590.004,590.0024,814
Feb 13, 20254,630.004,630.004,540.004,580.004,580.0028,330
Feb 12, 20254,675.004,730.004,545.004,545.004,545.0064,914
Feb 11, 20254,720.004,830.004,685.004,685.004,685.0031,057
Feb 10, 20254,800.004,890.004,730.004,730.004,730.0026,087
Feb 7, 20254,860.004,860.004,735.004,735.004,735.0043,812
Feb 6, 20254,950.004,985.004,800.004,845.004,845.0084,274
Feb 5, 20254,780.004,945.004,770.004,925.004,925.0054,937
Feb 4, 20254,770.004,865.004,735.004,825.004,825.0062,541
Feb 3, 20254,900.004,930.004,640.004,770.004,770.00180,738
Jan 31, 20255,050.005,180.004,935.004,935.004,935.00154,205
Jan 24, 20255,040.005,130.004,965.005,030.005,030.00125,499
Jan 23, 20255,110.005,230.005,070.005,090.005,090.00133,608
Jan 22, 20255,480.005,490.005,120.005,160.005,160.00267,452
Jan 21, 20255,740.005,740.005,340.005,480.005,480.00310,922
Jan 20, 20256,250.006,250.005,710.005,750.005,750.00523,142
Jan 17, 20255,610.006,210.005,610.006,070.006,070.001,281,505
Jan 16, 20255,670.006,100.005,560.005,680.005,680.001,028,047
Jan 15, 20255,430.005,900.005,300.005,500.005,500.001,208,323
Jan 14, 20255,180.005,390.005,180.005,350.005,350.00670,134
Jan 13, 20255,110.005,320.005,100.005,230.005,230.00509,777
Jan 10, 20255,150.005,930.005,050.005,170.005,170.0011,512,520
Jan 9, 20254,780.004,900.004,710.004,830.004,830.00175,929
Jan 8, 20254,900.004,935.004,715.004,775.004,775.00121,004
Jan 7, 20255,010.005,120.004,850.004,900.004,900.00139,212
Jan 6, 20254,980.005,130.004,955.005,010.005,010.00167,968
Jan 3, 20254,770.005,230.004,640.005,100.005,100.00797,764
Jan 2, 20254,920.004,945.004,725.004,805.004,805.00164,063
Dec 30, 20244,695.004,900.004,660.004,705.004,705.00121,133
Dec 27, 2024 150.00 Dividend
Dec 27, 20244,715.005,310.004,715.004,840.004,840.001,343,379
Dec 26, 20244,965.005,080.004,885.004,885.004,735.00328,369
Dec 24, 20245,030.005,210.004,920.004,920.004,768.93450,735
Dec 23, 20244,700.005,580.004,700.005,020.004,865.855,569,415
Dec 20, 20244,700.004,895.004,610.004,610.004,468.44316,459
Dec 19, 20244,775.005,300.004,750.004,910.004,759.231,706,663
Dec 18, 20244,220.005,560.004,150.004,775.004,628.383,815,685
Dec 17, 20244,515.004,595.004,210.004,280.004,148.58180,576
Dec 16, 20244,500.004,900.004,435.004,520.004,381.21674,793
Dec 13, 20244,370.004,370.004,205.004,310.004,177.66177,338
Dec 12, 20244,340.004,440.004,140.004,395.004,260.05269,975
Dec 11, 20244,040.004,695.004,040.004,340.004,206.73880,981
Dec 10, 20243,220.004,160.003,220.003,940.003,819.021,132,271
Dec 9, 20243,400.003,445.003,290.003,295.003,193.82116,705
Dec 6, 20243,580.003,585.003,370.003,460.003,353.7667,435
Dec 5, 20243,640.003,685.003,530.003,540.003,431.3050,492
Dec 4, 20243,600.003,775.003,385.003,640.003,528.23117,560
Dec 3, 20243,590.003,610.003,550.003,610.003,499.1518,227
Dec 2, 20243,640.003,700.003,545.003,590.003,479.7625,689
Nov 29, 20243,725.003,740.003,630.003,640.003,528.2315,054
Nov 28, 20243,720.003,720.003,670.003,700.003,586.3913,286
Nov 27, 20243,740.003,740.003,695.003,700.003,586.3915,796
Nov 26, 20243,655.003,725.003,640.003,700.003,586.3938,059
Nov 25, 20243,730.003,730.003,650.003,655.003,542.7733,350
Nov 22, 20243,750.003,760.003,665.003,690.003,576.6922,495
Nov 21, 20243,715.003,745.003,700.003,720.003,605.778,552
Nov 20, 20243,745.003,765.003,685.003,715.003,600.939,721
Nov 19, 20243,585.003,745.003,585.003,745.003,630.0120,973
Nov 18, 20243,510.003,645.003,480.003,635.003,523.3826,976
Nov 15, 20243,450.003,505.003,365.003,505.003,397.3770,815
Nov 14, 20243,360.003,495.003,360.003,465.003,358.6095,902
Nov 13, 20243,695.003,750.003,390.003,390.003,285.9160,738
Nov 12, 20243,740.003,830.003,725.003,750.003,634.8536,689
Nov 11, 20243,880.003,895.003,770.003,830.003,712.4024,450
Nov 8, 20243,935.003,935.003,895.003,895.003,775.4017,480
Nov 7, 20243,915.003,950.003,915.003,935.003,814.1713,133
Nov 6, 20243,940.003,950.003,910.003,935.003,814.1717,104
Nov 5, 20243,900.003,945.003,900.003,940.003,819.0215,317
Nov 4, 20243,890.003,925.003,890.003,920.003,799.6312,068
Nov 1, 20243,895.003,925.003,860.003,885.003,765.7117,847
Oct 31, 20243,860.003,900.003,850.003,895.003,775.4018,574
Oct 30, 20243,860.003,890.003,850.003,860.003,741.4712,810
Oct 29, 20243,870.003,900.003,820.003,860.003,741.4717,916
Oct 28, 20243,850.003,885.003,835.003,870.003,751.1718,063
Oct 25, 20243,900.003,900.003,780.003,865.003,746.3238,824
Oct 24, 20243,900.003,955.003,890.003,900.003,780.2529,505
Oct 23, 20243,990.003,990.003,860.003,945.003,823.8651,795
Oct 22, 20244,025.004,085.003,975.003,990.003,867.4833,953
Oct 21, 20243,960.004,050.003,960.004,025.003,901.4125,908
Oct 18, 20243,900.003,975.003,885.003,965.003,843.2550,685
Oct 17, 20243,855.003,935.003,855.003,900.003,780.2576,356
Oct 16, 20244,040.004,165.003,880.003,900.003,780.25252,264
Oct 15, 20244,305.004,335.004,140.004,180.004,051.6598,935
Oct 14, 20244,335.004,335.004,295.004,305.004,172.8116,695
Oct 11, 20244,365.004,400.004,310.004,335.004,201.8913,313
Oct 10, 20244,430.004,445.004,330.004,365.004,230.9715,309
Oct 8, 20244,460.004,460.004,370.004,385.004,250.3516,440
Oct 7, 20244,445.004,500.004,430.004,460.004,323.0517,497
Oct 4, 20244,530.004,530.004,455.004,470.004,332.7414,173
Oct 2, 20244,600.004,600.004,520.004,530.004,390.905,025
Sep 30, 20244,630.004,665.004,550.004,590.004,449.0611,514
Sep 27, 2024 150.00 Dividend
Sep 27, 20244,605.004,695.004,605.004,630.004,487.8330,309
Sep 26, 20244,620.004,695.004,610.004,620.004,332.7413,900
Sep 25, 20244,615.004,690.004,615.004,620.004,332.746,491
Sep 24, 20244,640.004,690.004,590.004,615.004,328.0513,605
Sep 23, 20244,650.004,695.004,600.004,600.004,313.9925,608
Sep 20, 20244,560.004,630.004,555.004,610.004,323.364,730
Sep 19, 20244,480.004,865.004,370.004,570.004,285.8531,093
Sep 13, 20244,495.004,495.004,420.004,480.004,201.456,207
Sep 12, 20244,380.004,445.004,355.004,415.004,140.4910,794
Sep 11, 20244,395.004,395.004,315.004,355.004,084.2215,319
Sep 10, 20244,450.004,450.004,335.004,340.004,070.1512,697
Sep 9, 20244,410.004,415.004,315.004,385.004,112.3521,954
Sep 6, 20244,380.004,530.004,380.004,415.004,140.4941,578
Sep 5, 20244,515.004,580.004,400.004,420.004,145.1846,514
Sep 4, 20244,655.004,660.004,510.004,515.004,234.2750,425
Sep 3, 20244,675.004,695.004,655.004,660.004,370.2610,893
Sep 2, 20244,700.004,745.004,650.004,675.004,384.3214,802
Aug 30, 20244,685.004,760.004,680.004,700.004,407.7712,149
Aug 29, 20244,755.004,805.004,670.004,700.004,407.7714,048
Aug 28, 20244,760.004,810.004,730.004,755.004,459.3522,173
Aug 26, 20244,840.004,840.004,765.004,770.004,473.429,266
Aug 23, 20244,770.004,815.004,745.004,790.004,492.1738,783
Aug 22, 20244,810.004,810.004,760.004,770.004,473.4210,075
Aug 21, 20244,750.004,825.004,730.004,760.004,464.0432,500
Aug 20, 20244,820.004,825.004,700.004,740.004,445.2816,667
Aug 19, 20244,755.004,850.004,745.004,745.004,449.9714,003
Aug 16, 20244,855.004,855.004,720.004,755.004,459.3539,690
Aug 14, 20244,770.004,770.004,685.004,715.004,421.8411,492
Aug 13, 20244,690.004,800.004,670.004,670.004,379.6362,640
Aug 12, 20244,835.004,835.004,710.004,780.004,482.7910,861
Aug 9, 20244,870.004,870.004,740.004,750.004,454.6626,204
Aug 8, 20244,720.004,795.004,720.004,735.004,440.5918,818
Aug 7, 20244,665.004,820.004,665.004,735.004,440.5924,459
Aug 6, 20244,600.004,795.004,600.004,750.004,454.6650,275
Aug 5, 20244,955.004,955.004,510.004,665.004,374.9599,082
Aug 2, 20245,060.005,110.004,970.004,995.004,684.4377,207
Aug 1, 20245,050.005,140.005,050.005,080.004,764.1411,452
Jul 31, 20245,180.005,410.005,060.005,060.004,745.39131,987
Jul 30, 20245,020.005,180.005,010.005,140.004,820.4141,375
Jul 29, 20245,030.005,080.005,030.005,030.004,717.257,347
Jul 26, 20245,010.005,060.005,000.005,030.004,717.2526,849
Jul 25, 20245,000.005,050.004,980.005,010.004,698.4928,308
Jul 24, 20245,030.005,060.005,000.005,010.004,698.4920,465
Jul 23, 20245,040.005,070.005,020.005,050.004,736.0110,236
Jul 22, 20245,050.005,100.005,040.005,040.004,726.6316,436
Jul 19, 20245,030.005,090.005,030.005,070.004,754.768,315
Jul 18, 20245,060.005,090.005,030.005,050.004,736.0114,578
Jul 17, 20245,050.005,100.005,030.005,060.004,745.3913,793
Jul 16, 20245,150.005,150.005,040.005,050.004,736.0111,560
Jul 15, 20245,060.005,080.005,050.005,070.004,754.769,869
Jul 12, 20245,050.005,090.005,040.005,060.004,745.397,820
Jul 11, 20245,080.005,110.005,050.005,050.004,736.016,005
Jul 10, 20245,060.005,100.005,060.005,070.004,754.769,399
Jul 9, 20245,030.005,140.005,030.005,090.004,773.5218,743
Jul 8, 20245,050.005,080.005,020.005,030.004,717.2534,040
Jul 5, 20245,060.005,080.005,030.005,030.004,717.2521,081
Jul 4, 20245,080.005,090.005,030.005,060.004,745.3918,506
Jul 3, 20245,060.005,110.005,040.005,050.004,736.0122,065
Jul 2, 20245,070.005,100.005,050.005,070.004,754.7613,351
Jul 1, 20245,110.005,110.005,070.005,080.004,764.1410,353
Jun 28, 20245,100.005,120.005,060.005,110.004,792.288,774
Jun 27, 20245,090.005,110.005,060.005,070.004,754.7621,742
Jun 26, 20245,090.005,160.005,080.005,090.004,773.5211,581
Jun 25, 20245,130.005,140.005,060.005,110.004,792.2817,937
Jun 24, 20245,090.005,170.005,080.005,130.004,811.0314,453
Jun 21, 20245,090.005,220.005,090.005,130.004,811.0348,046
Jun 20, 20245,150.005,390.005,040.005,090.004,773.52246,665
Jun 19, 20245,120.005,120.005,040.005,050.004,736.0119,977
Jun 18, 20245,050.005,170.005,040.005,070.004,754.7629,507
Jun 17, 20245,080.005,100.005,040.005,050.004,736.0133,044
Jun 14, 20245,180.005,190.005,100.005,110.004,792.2818,263
Jun 13, 20245,150.005,240.005,140.005,150.004,829.7910,436
Jun 12, 20245,150.005,210.005,100.005,150.004,829.7933,698
Jun 11, 20245,280.005,280.005,150.005,170.004,848.5515,695
Jun 10, 20245,330.005,330.005,170.005,210.004,886.0618,720
Jun 7, 20245,290.005,440.005,210.005,250.004,923.57121,329
Jun 5, 20245,140.005,500.005,060.005,290.004,961.08194,209
Jun 4, 20245,030.005,140.005,030.005,110.004,792.2818,757
Jun 3, 20245,030.005,150.005,030.005,070.004,754.7615,870
May 31, 20245,030.005,120.005,030.005,050.004,736.018,883
May 30, 20245,020.005,090.005,020.005,040.004,726.6312,258
May 29, 20245,100.005,140.005,060.005,060.004,745.3910,464
May 28, 20245,110.005,160.005,080.005,100.004,782.907,377
May 27, 20245,140.005,170.005,090.005,110.004,792.2825,970
May 24, 20245,190.005,260.005,130.005,140.004,820.4128,549
May 23, 20245,200.005,200.005,120.005,140.004,820.4115,440
May 22, 20245,220.005,230.005,160.005,190.004,867.3010,922
May 21, 20245,180.005,230.005,170.005,220.004,895.447,517
May 20, 20245,230.005,260.005,170.005,200.004,876.6830,400
May 17, 20245,280.005,300.005,240.005,270.004,942.335,886
May 16, 20245,290.005,350.005,270.005,280.004,951.7118,152
May 14, 20245,310.005,370.005,270.005,290.004,961.0813,686
May 13, 20245,300.005,320.005,270.005,310.004,979.848,368
May 10, 20245,300.005,340.005,250.005,290.004,961.0818,241
May 9, 20245,330.005,350.005,310.005,320.004,989.223,116
May 8, 20245,270.005,330.005,270.005,330.004,998.6011,095
May 7, 20245,380.005,400.005,290.005,310.004,979.8430,496
May 3, 20245,350.005,440.005,340.005,390.005,054.8710,309
May 2, 20245,390.005,400.005,340.005,350.005,017.3512,532
Apr 30, 20245,440.005,440.005,370.005,400.005,064.2515,335
Apr 29, 20245,400.005,430.005,380.005,390.005,054.879,307
Apr 26, 20245,450.005,450.005,400.005,400.005,064.2520,141
Apr 25, 20245,450.005,470.005,400.005,440.005,101.767,350
Apr 24, 20245,440.005,500.005,410.005,450.005,111.145,830
Apr 23, 20245,440.005,510.005,370.005,410.005,073.6217,562
Apr 22, 20245,420.005,490.005,420.005,440.005,101.7612,347
Apr 19, 20245,490.005,490.005,380.005,460.005,120.5118,215
Apr 18, 20245,420.005,500.005,420.005,490.005,148.6513,538
Apr 17, 20245,440.005,460.005,340.005,460.005,120.5113,718
Apr 16, 20245,440.005,450.005,350.005,390.005,054.8721,607
Apr 15, 20245,540.005,540.005,390.005,440.005,101.7637,038