Boryung Corporation (003850.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 10,070.00 | 10,270.00 | 10,050.00 | 10,270.00 | 10,270.00 | 81,144 |
| 13 June 2024 | 10,060.00 | 10,290.00 | 10,060.00 | 10,060.00 | 10,060.00 | 124,027 |
| 12 June 2024 | 10,070.00 | 10,130.00 | 10,010.00 | 10,050.00 | 10,050.00 | 75,268 |
| 11 June 2024 | 10,270.00 | 10,270.00 | 10,050.00 | 10,070.00 | 10,070.00 | 93,111 |
| 10 June 2024 | 10,360.00 | 10,360.00 | 10,180.00 | 10,220.00 | 10,220.00 | 70,892 |
| 07 June 2024 | 10,330.00 | 10,440.00 | 10,270.00 | 10,340.00 | 10,340.00 | 60,007 |
| 05 June 2024 | 10,400.00 | 10,400.00 | 10,240.00 | 10,330.00 | 10,330.00 | 60,632 |
| 04 June 2024 | 10,400.00 | 10,460.00 | 10,330.00 | 10,390.00 | 10,390.00 | 58,727 |
| 03 June 2024 | 10,290.00 | 10,570.00 | 10,280.00 | 10,340.00 | 10,340.00 | 100,145 |
| 31 May 2024 | 10,290.00 | 10,360.00 | 10,210.00 | 10,280.00 | 10,280.00 | 98,747 |
| 30 May 2024 | 10,350.00 | 10,450.00 | 10,250.00 | 10,290.00 | 10,290.00 | 84,110 |
| 29 May 2024 | 10,480.00 | 10,540.00 | 10,300.00 | 10,410.00 | 10,410.00 | 114,973 |
| 28 May 2024 | 10,500.00 | 10,620.00 | 10,200.00 | 10,480.00 | 10,480.00 | 137,956 |
| 27 May 2024 | 10,610.00 | 10,610.00 | 10,380.00 | 10,440.00 | 10,440.00 | 152,556 |
| 24 May 2024 | 10,570.00 | 10,680.00 | 10,390.00 | 10,580.00 | 10,580.00 | 83,650 |
| 23 May 2024 | 10,920.00 | 10,970.00 | 10,560.00 | 10,570.00 | 10,570.00 | 212,251 |
| 22 May 2024 | 11,080.00 | 11,100.00 | 10,890.00 | 10,920.00 | 10,920.00 | 88,886 |
| 21 May 2024 | 10,980.00 | 11,070.00 | 10,970.00 | 11,070.00 | 11,070.00 | 61,037 |
| 20 May 2024 | 11,200.00 | 11,200.00 | 10,970.00 | 11,040.00 | 11,040.00 | 97,238 |
| 17 May 2024 | 11,060.00 | 11,230.00 | 11,060.00 | 11,200.00 | 11,200.00 | 83,103 |
| 16 May 2024 | 11,140.00 | 11,270.00 | 11,100.00 | 11,120.00 | 11,120.00 | 77,529 |
| 14 May 2024 | 11,040.00 | 11,180.00 | 11,010.00 | 11,130.00 | 11,130.00 | 56,495 |
| 13 May 2024 | 10,950.00 | 11,050.00 | 10,890.00 | 11,000.00 | 11,000.00 | 72,652 |
| 10 May 2024 | 11,190.00 | 11,280.00 | 10,900.00 | 11,000.00 | 11,000.00 | 152,566 |
| 09 May 2024 | 11,340.00 | 11,350.00 | 11,130.00 | 11,170.00 | 11,170.00 | 69,777 |
| 08 May 2024 | 11,240.00 | 11,400.00 | 11,200.00 | 11,280.00 | 11,280.00 | 92,046 |
| 07 May 2024 | 11,150.00 | 11,360.00 | 11,150.00 | 11,240.00 | 11,240.00 | 140,248 |
| 03 May 2024 | 11,350.00 | 11,360.00 | 11,050.00 | 11,070.00 | 11,070.00 | 116,087 |
| 02 May 2024 | 11,120.00 | 11,450.00 | 11,120.00 | 11,190.00 | 11,190.00 | 173,961 |
| 30 Apr 2024 | 11,150.00 | 11,270.00 | 11,120.00 | 11,150.00 | 11,150.00 | 96,857 |
| 29 Apr 2024 | 10,910.00 | 11,220.00 | 10,870.00 | 11,220.00 | 11,220.00 | 142,790 |
| 26 Apr 2024 | 10,950.00 | 11,030.00 | 10,820.00 | 10,930.00 | 10,930.00 | 105,144 |
| 25 Apr 2024 | 10,880.00 | 11,120.00 | 10,850.00 | 10,950.00 | 10,950.00 | 153,482 |
| 24 Apr 2024 | 11,210.00 | 11,210.00 | 10,820.00 | 10,910.00 | 10,910.00 | 241,017 |
| 23 Apr 2024 | 11,200.00 | 11,250.00 | 11,070.00 | 11,110.00 | 11,110.00 | 103,410 |
| 22 Apr 2024 | 11,050.00 | 11,190.00 | 10,960.00 | 11,120.00 | 11,120.00 | 141,087 |
| 19 Apr 2024 | 11,200.00 | 11,300.00 | 10,940.00 | 11,050.00 | 11,050.00 | 169,042 |
| 18 Apr 2024 | 10,800.00 | 11,280.00 | 10,800.00 | 11,210.00 | 11,210.00 | 192,982 |
| 17 Apr 2024 | 11,030.00 | 11,170.00 | 10,820.00 | 10,820.00 | 10,820.00 | 128,179 |
| 16 Apr 2024 | 11,080.00 | 11,160.00 | 10,890.00 | 10,980.00 | 10,980.00 | 213,600 |
| 15 Apr 2024 | 11,290.00 | 11,510.00 | 11,090.00 | 11,190.00 | 11,190.00 | 215,509 |
| 12 Apr 2024 | 11,430.00 | 11,600.00 | 11,330.00 | 11,490.00 | 11,490.00 | 188,816 |
| 11 Apr 2024 | 11,200.00 | 11,520.00 | 11,070.00 | 11,330.00 | 11,330.00 | 202,171 |
| 09 Apr 2024 | 11,470.00 | 11,580.00 | 11,280.00 | 11,300.00 | 11,300.00 | 154,325 |
| 08 Apr 2024 | 11,640.00 | 11,650.00 | 11,410.00 | 11,470.00 | 11,470.00 | 180,981 |
| 05 Apr 2024 | 11,800.00 | 11,870.00 | 11,580.00 | 11,640.00 | 11,640.00 | 199,287 |
| 04 Apr 2024 | 12,500.00 | 12,500.00 | 11,800.00 | 11,850.00 | 11,850.00 | 607,585 |
| 03 Apr 2024 | 12,500.00 | 12,700.00 | 12,410.00 | 12,500.00 | 12,500.00 | 178,120 |
| 02 Apr 2024 | 12,830.00 | 12,870.00 | 12,540.00 | 12,570.00 | 12,570.00 | 281,286 |
| 01 Apr 2024 | 12,970.00 | 13,110.00 | 12,820.00 | 12,860.00 | 12,860.00 | 191,539 |
| 29 Mar 2024 | 13,310.00 | 13,320.00 | 12,870.00 | 12,940.00 | 12,940.00 | 280,945 |
| 28 Mar 2024 | 13,210.00 | 13,360.00 | 13,110.00 | 13,210.00 | 13,210.00 | 262,773 |
| 27 Mar 2024 | 13,550.00 | 13,550.00 | 13,100.00 | 13,180.00 | 13,180.00 | 311,895 |
| 26 Mar 2024 | 13,470.00 | 13,530.00 | 13,230.00 | 13,470.00 | 13,470.00 | 444,248 |
| 25 Mar 2024 | 13,150.00 | 13,440.00 | 13,060.00 | 13,400.00 | 13,400.00 | 404,849 |
| 22 Mar 2024 | 13,310.00 | 13,320.00 | 13,060.00 | 13,210.00 | 13,210.00 | 241,420 |
| 21 Mar 2024 | 13,250.00 | 13,540.00 | 13,160.00 | 13,310.00 | 13,310.00 | 444,922 |
| 20 Mar 2024 | 13,480.00 | 13,750.00 | 12,930.00 | 13,140.00 | 13,140.00 | 1,209,445 |
| 19 Mar 2024 | 13,010.00 | 13,340.00 | 12,870.00 | 13,300.00 | 13,300.00 | 435,461 |
| 18 Mar 2024 | 12,890.00 | 13,130.00 | 12,880.00 | 13,060.00 | 13,060.00 | 301,602 |
| 15 Mar 2024 | 13,110.00 | 13,230.00 | 12,890.00 | 12,890.00 | 12,890.00 | 318,009 |
| 14 Mar 2024 | 13,220.00 | 13,270.00 | 12,940.00 | 13,070.00 | 13,070.00 | 399,157 |
| 13 Mar 2024 | 12,750.00 | 13,370.00 | 12,750.00 | 13,190.00 | 13,190.00 | 1,342,947 |
| 12 Mar 2024 | 12,430.00 | 12,930.00 | 12,430.00 | 12,740.00 | 12,740.00 | 566,921 |
| 11 Mar 2024 | 12,740.00 | 12,940.00 | 12,410.00 | 12,430.00 | 12,430.00 | 391,379 |
| 08 Mar 2024 | 12,250.00 | 12,790.00 | 12,250.00 | 12,740.00 | 12,740.00 | 432,205 |
| 07 Mar 2024 | 12,510.00 | 12,750.00 | 12,240.00 | 12,250.00 | 12,250.00 | 423,691 |
| 06 Mar 2024 | 12,230.00 | 12,940.00 | 12,200.00 | 12,450.00 | 12,450.00 | 1,456,188 |
| 05 Mar 2024 | 11,840.00 | 12,200.00 | 11,830.00 | 12,060.00 | 12,060.00 | 272,597 |
| 04 Mar 2024 | 11,890.00 | 11,940.00 | 11,700.00 | 11,820.00 | 11,820.00 | 227,712 |
| 29 Feb 2024 | 12,200.00 | 12,270.00 | 11,820.00 | 11,890.00 | 11,890.00 | 300,898 |
| 28 Feb 2024 | 12,360.00 | 12,390.00 | 12,130.00 | 12,200.00 | 12,200.00 | 229,175 |
| 27 Feb 2024 | 12,320.00 | 12,550.00 | 12,170.00 | 12,290.00 | 12,290.00 | 410,851 |
| 26 Feb 2024 | 12,090.00 | 12,420.00 | 12,070.00 | 12,260.00 | 12,260.00 | 274,391 |
| 23 Feb 2024 | 12,190.00 | 12,370.00 | 12,060.00 | 12,110.00 | 12,110.00 | 320,015 |
| 22 Feb 2024 | 12,280.00 | 12,280.00 | 12,050.00 | 12,100.00 | 12,100.00 | 223,157 |
| 21 Feb 2024 | 12,470.00 | 12,590.00 | 12,170.00 | 12,200.00 | 12,200.00 | 264,123 |
| 20 Feb 2024 | 12,570.00 | 12,570.00 | 12,280.00 | 12,400.00 | 12,400.00 | 316,656 |
| 19 Feb 2024 | 12,230.00 | 12,960.00 | 12,230.00 | 12,640.00 | 12,640.00 | 1,112,294 |
| 16 Feb 2024 | 12,320.00 | 12,320.00 | 12,090.00 | 12,120.00 | 12,120.00 | 143,979 |
| 15 Feb 2024 | 12,500.00 | 12,500.00 | 12,160.00 | 12,200.00 | 12,200.00 | 251,716 |
| 14 Feb 2024 | 12,120.00 | 12,440.00 | 11,950.00 | 12,320.00 | 12,320.00 | 280,557 |
| 13 Feb 2024 | 12,130.00 | 12,240.00 | 12,010.00 | 12,180.00 | 12,180.00 | 204,887 |
| 08 Feb 2024 | 12,400.00 | 12,400.00 | 12,100.00 | 12,110.00 | 12,110.00 | 306,360 |
| 07 Feb 2024 | 11,790.00 | 12,550.00 | 11,610.00 | 12,400.00 | 12,400.00 | 697,599 |
| 06 Feb 2024 | 11,580.00 | 11,950.00 | 11,500.00 | 11,900.00 | 11,900.00 | 736,709 |
| 05 Feb 2024 | 12,010.00 | 12,510.00 | 11,250.00 | 11,310.00 | 11,310.00 | 882,865 |
| 02 Feb 2024 | 12,080.00 | 12,380.00 | 12,050.00 | 12,080.00 | 12,080.00 | 387,632 |
| 01 Feb 2024 | 12,130.00 | 12,360.00 | 12,040.00 | 12,200.00 | 12,200.00 | 343,974 |
| 31 Jan 2024 | 12,850.00 | 12,850.00 | 12,000.00 | 12,130.00 | 12,130.00 | 758,069 |
| 30 Jan 2024 | 12,770.00 | 12,880.00 | 12,580.00 | 12,820.00 | 12,820.00 | 467,396 |
| 29 Jan 2024 | 12,630.00 | 12,910.00 | 12,520.00 | 12,580.00 | 12,580.00 | 580,514 |
| 26 Jan 2024 | 12,790.00 | 12,800.00 | 12,450.00 | 12,570.00 | 12,570.00 | 352,056 |
| 25 Jan 2024 | 12,350.00 | 12,750.00 | 12,250.00 | 12,670.00 | 12,670.00 | 932,235 |
| 24 Jan 2024 | 12,350.00 | 12,380.00 | 12,040.00 | 12,130.00 | 12,130.00 | 337,420 |
| 23 Jan 2024 | 12,090.00 | 12,550.00 | 11,990.00 | 12,300.00 | 12,300.00 | 940,619 |
| 22 Jan 2024 | 12,020.00 | 12,130.00 | 11,830.00 | 12,000.00 | 12,000.00 | 368,071 |
| 19 Jan 2024 | 11,840.00 | 12,050.00 | 11,790.00 | 11,900.00 | 11,900.00 | 462,840 |
| 18 Jan 2024 | 11,550.00 | 11,930.00 | 11,420.00 | 11,760.00 | 11,760.00 | 383,204 |
| 17 Jan 2024 | 11,470.00 | 11,900.00 | 11,400.00 | 11,460.00 | 11,460.00 | 507,612 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.