Bowon Chemical Co., Ltd. (KOSDAQ:0010F0)
South Korea · Delayed Price · Currency is KRW 2,175.00
+75.00 (3.57%)
Jul 22, 2026, 9:24 AM KST
Bowon Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 2,490.00 | 2,735.00 | 2,430.00 | 2,460.00 | 2,460.00 | -0.40% | 181,038 |
| Jun 24, 2026 | 2,490.00 | 2,565.00 | 2,400.00 | 2,470.00 | 2,470.00 | -2.18% | 67,973 |
| Jun 23, 2026 | 2,775.00 | 2,775.00 | 2,500.00 | 2,525.00 | 2,525.00 | -9.01% | 170,985 |
| Jun 22, 2026 | 2,890.00 | 2,930.00 | 2,705.00 | 2,775.00 | 2,775.00 | -3.65% | 105,010 |
| Jun 19, 2026 | 3,000.00 | 3,035.00 | 2,805.00 | 2,880.00 | 2,880.00 | -5.42% | 145,211 |
| Jun 18, 2026 | 3,275.00 | 3,395.00 | 3,000.00 | 3,045.00 | 3,045.00 | -6.31% | 187,347 |
| Jun 17, 2026 | 3,240.00 | 3,450.00 | 3,100.00 | 3,250.00 | 3,250.00 | 1.40% | 325,095 |
| Jun 16, 2026 | 3,080.00 | 3,385.00 | 2,990.00 | 3,205.00 | 3,205.00 | 3.55% | 848,051 |
| Jun 15, 2026 | 3,130.00 | 3,430.00 | 2,895.00 | 3,095.00 | 3,095.00 | -0.48% | 972,744 |
| Jun 12, 2026 | 3,035.00 | 3,160.00 | 2,975.00 | 3,110.00 | 3,110.00 | 4.54% | 191,148 |
| Jun 11, 2026 | 3,050.00 | 3,050.00 | 2,850.00 | 2,975.00 | 2,975.00 | -0.83% | 207,317 |
| Jun 10, 2026 | 2,870.00 | 3,415.00 | 2,870.00 | 3,000.00 | 3,000.00 | 5.63% | 1,042,194 |
| Jun 9, 2026 | 2,910.00 | 3,110.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0.35% | 234,404 |
| Jun 8, 2026 | 3,005.00 | 3,090.00 | 2,770.00 | 2,830.00 | 2,830.00 | -13.06% | 462,979 |
| Jun 5, 2026 | 2,965.00 | 3,860.00 | 2,950.00 | 3,255.00 | 3,255.00 | 5.51% | 3,209,042 |
| Jun 4, 2026 | 2,985.00 | 3,100.00 | 2,980.00 | 3,085.00 | 3,085.00 | 1.15% | 69,497 |
| Jun 2, 2026 | 3,050.00 | 3,100.00 | 2,945.00 | 3,050.00 | 3,050.00 | -2.40% | 153,800 |
| Jun 1, 2026 | 3,175.00 | 3,220.00 | 2,975.00 | 3,125.00 | 3,125.00 | -3.10% | 221,509 |
| May 29, 2026 | 3,520.00 | 3,675.00 | 3,075.00 | 3,225.00 | 3,225.00 | -9.54% | 522,637 |
| May 28, 2026 | 3,700.00 | 3,925.00 | 3,425.00 | 3,565.00 | 3,565.00 | -4.30% | 286,641 |
| May 27, 2026 | 4,020.00 | 4,020.00 | 3,690.00 | 3,725.00 | 3,725.00 | -7.34% | 206,921 |
| May 26, 2026 | 4,150.00 | 4,240.00 | 3,970.00 | 4,020.00 | 4,020.00 | -0.12% | 324,430 |
| May 22, 2026 | 3,860.00 | 4,150.00 | 3,860.00 | 4,025.00 | 4,025.00 | 4.55% | 248,876 |
| May 21, 2026 | 3,920.00 | 4,050.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.52% | 253,881 |
| May 20, 2026 | 3,950.00 | 4,100.00 | 3,750.00 | 3,830.00 | 3,830.00 | -3.04% | 141,265 |
| May 19, 2026 | 4,040.00 | 4,140.00 | 3,820.00 | 3,950.00 | 3,950.00 | -2.59% | 210,169 |
| May 18, 2026 | 4,325.00 | 4,390.00 | 3,895.00 | 4,055.00 | 4,055.00 | -6.35% | 504,377 |
| May 15, 2026 | 5,190.00 | 5,200.00 | 4,270.00 | 4,330.00 | 4,330.00 | -15.10% | 666,092 |
| May 14, 2026 | 5,100.00 | 5,340.00 | 5,020.00 | 5,100.00 | 5,100.00 | 0.79% | 488,742 |
| May 13, 2026 | 4,960.00 | 5,500.00 | 4,960.00 | 5,060.00 | 5,060.00 | 2.12% | 1,060,448 |
| May 12, 2026 | 5,200.00 | 5,250.00 | 4,835.00 | 4,955.00 | 4,955.00 | -3.60% | 450,631 |
| May 11, 2026 | 5,250.00 | 5,310.00 | 5,100.00 | 5,140.00 | 5,140.00 | -2.10% | 241,646 |
| May 8, 2026 | 5,500.00 | 5,700.00 | 5,190.00 | 5,250.00 | 5,250.00 | -4.89% | 445,626 |