Bowon Chemical Co., Ltd. (KOSDAQ:0010F0)
South Korea · Delayed Price · Currency is KRW 2,370.00
+235.00 (11.01%)
Sep 8, 2026, 12:40 PM KST
Bowon Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2,145.00 | 2,180.00 | 2,115.00 | 2,145.00 | - | - | 16,714 |
| Sep 4, 2026 | 2,205.00 | 2,245.00 | 2,135.00 | 2,145.00 | 2,145.00 | -2.72% | 39,629 |
| Sep 3, 2026 | 2,115.00 | 2,450.00 | 2,015.00 | 2,205.00 | 2,205.00 | 7.56% | 381,260 |
| Sep 2, 2026 | 2,090.00 | 2,150.00 | 2,015.00 | 2,050.00 | 2,050.00 | -2.84% | 24,823 |
| Sep 1, 2026 | 2,150.00 | 2,150.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.86% | 16,932 |
| Aug 31, 2026 | 2,175.00 | 2,175.00 | 2,110.00 | 2,150.00 | 2,150.00 | -1.15% | 18,097 |
| Aug 28, 2026 | 2,135.00 | 2,180.00 | 2,120.00 | 2,175.00 | 2,175.00 | 1.16% | 17,700 |
| Aug 27, 2026 | 2,170.00 | 2,185.00 | 2,130.00 | 2,150.00 | 2,150.00 | -1.60% | 17,133 |
| Aug 26, 2026 | 2,150.00 | 2,190.00 | 2,135.00 | 2,185.00 | 2,185.00 | 1.63% | 16,904 |
| Aug 25, 2026 | 2,255.00 | 2,255.00 | 2,090.00 | 2,150.00 | 2,150.00 | -4.87% | 52,662 |
| Aug 24, 2026 | 2,225.00 | 2,270.00 | 2,165.00 | 2,260.00 | 2,260.00 | 0.67% | 44,716 |
| Aug 21, 2026 | 2,350.00 | 2,350.00 | 2,190.00 | 2,245.00 | 2,245.00 | -4.47% | 53,995 |
| Aug 20, 2026 | 2,375.00 | 2,395.00 | 2,280.00 | 2,350.00 | 2,350.00 | - | 71,595 |
| Aug 19, 2026 | 2,380.00 | 2,395.00 | 2,290.00 | 2,350.00 | 2,350.00 | -1.26% | 37,945 |
| Aug 18, 2026 | 2,355.00 | 2,485.00 | 2,240.00 | 2,380.00 | 2,380.00 | 1.93% | 87,683 |
| Aug 14, 2026 | 2,385.00 | 2,435.00 | 2,300.00 | 2,335.00 | 2,335.00 | -2.10% | 47,652 |
| Aug 13, 2026 | 2,550.00 | 2,550.00 | 2,385.00 | 2,385.00 | 2,385.00 | -6.47% | 94,026 |
| Aug 12, 2026 | 2,380.00 | 2,745.00 | 2,330.00 | 2,550.00 | 2,550.00 | 7.14% | 272,771 |
| Aug 11, 2026 | 2,380.00 | 2,415.00 | 2,330.00 | 2,380.00 | 2,380.00 | 0.21% | 77,136 |
| Aug 10, 2026 | 2,335.00 | 2,445.00 | 2,305.00 | 2,375.00 | 2,375.00 | 1.71% | 104,146 |
| Aug 7, 2026 | 2,460.00 | 2,510.00 | 2,305.00 | 2,335.00 | 2,335.00 | -2.91% | 65,748 |
| Aug 6, 2026 | 2,345.00 | 2,450.00 | 2,300.00 | 2,405.00 | 2,405.00 | 2.56% | 64,130 |
| Aug 5, 2026 | 2,320.00 | 2,380.00 | 2,290.00 | 2,345.00 | 2,345.00 | 1.52% | 64,214 |
| Aug 4, 2026 | 2,125.00 | 2,310.00 | 2,125.00 | 2,310.00 | 2,310.00 | 7.19% | 87,065 |
| Aug 3, 2026 | 2,045.00 | 2,195.00 | 1,984.00 | 2,155.00 | 2,155.00 | 5.38% | 93,429 |
| Jul 31, 2026 | 1,900.00 | 2,050.00 | 1,900.00 | 2,045.00 | 2,045.00 | 9.65% | 136,739 |
| Jul 30, 2026 | 1,833.00 | 1,980.00 | 1,830.00 | 1,865.00 | 1,865.00 | -4.16% | 58,596 |
| Jul 29, 2026 | 2,100.00 | 2,120.00 | 1,824.00 | 1,946.00 | 1,946.00 | -5.99% | 116,043 |
| Jul 28, 2026 | 2,115.00 | 2,180.00 | 2,050.00 | 2,070.00 | 2,070.00 | -6.33% | 68,414 |
| Jul 27, 2026 | 2,245.00 | 2,245.00 | 2,155.00 | 2,210.00 | 2,210.00 | 0.91% | 57,837 |
| Jul 24, 2026 | 2,235.00 | 2,270.00 | 2,120.00 | 2,190.00 | 2,190.00 | -3.74% | 48,205 |
| Jul 23, 2026 | 2,245.00 | 2,275.00 | 2,130.00 | 2,275.00 | 2,275.00 | 4.84% | 61,061 |
| Jul 22, 2026 | 2,090.00 | 2,250.00 | 2,085.00 | 2,170.00 | 2,170.00 | 3.33% | 54,854 |
| Jul 21, 2026 | 2,160.00 | 2,195.00 | 2,075.00 | 2,100.00 | 2,100.00 | -4.11% | 69,694 |
| Jul 20, 2026 | 2,250.00 | 2,250.00 | 2,095.00 | 2,190.00 | 2,190.00 | -1.79% | 58,555 |
| Jul 16, 2026 | 2,240.00 | 2,290.00 | 2,150.00 | 2,230.00 | 2,230.00 | -0.45% | 36,280 |
| Jul 15, 2026 | 2,145.00 | 2,265.00 | 2,145.00 | 2,240.00 | 2,240.00 | 5.16% | 100,849 |
| Jul 14, 2026 | 2,120.00 | 2,180.00 | 1,995.00 | 2,130.00 | 2,130.00 | 0.47% | 128,660 |
| Jul 13, 2026 | 2,300.00 | 2,395.00 | 2,080.00 | 2,120.00 | 2,120.00 | -7.83% | 89,972 |
| Jul 10, 2026 | 2,190.00 | 2,340.00 | 2,190.00 | 2,300.00 | 2,300.00 | 6.98% | 71,781 |
| Jul 9, 2026 | 2,280.00 | 2,300.00 | 2,150.00 | 2,150.00 | 2,150.00 | -5.29% | 85,333 |
| Jul 8, 2026 | 2,200.00 | 2,365.00 | 2,175.00 | 2,270.00 | 2,270.00 | -0.66% | 75,165 |
| Jul 7, 2026 | 2,360.00 | 2,480.00 | 2,215.00 | 2,285.00 | 2,285.00 | -3.38% | 75,887 |
| Jul 6, 2026 | 2,425.00 | 2,425.00 | 2,300.00 | 2,365.00 | 2,365.00 | -2.87% | 44,249 |
| Jul 3, 2026 | 2,370.00 | 2,445.00 | 2,295.00 | 2,435.00 | 2,435.00 | 2.96% | 73,190 |
| Jul 2, 2026 | 2,470.00 | 2,535.00 | 2,355.00 | 2,365.00 | 2,365.00 | -6.71% | 53,492 |
| Jul 1, 2026 | 2,415.00 | 2,600.00 | 2,415.00 | 2,535.00 | 2,535.00 | 0.60% | 38,234 |
| Jun 30, 2026 | 2,460.00 | 2,605.00 | 2,425.00 | 2,520.00 | 2,520.00 | 0.80% | 80,631 |
| Jun 29, 2026 | 2,270.00 | 2,520.00 | 2,270.00 | 2,500.00 | 2,500.00 | 8.70% | 136,845 |
| Jun 26, 2026 | 2,455.00 | 2,455.00 | 2,220.00 | 2,300.00 | 2,300.00 | -6.50% | 97,423 |