Skip to main content
logo
Bowon Chemical Co., Ltd. (KOSDAQ:0010F0)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
-125.00 (-3.94%)
Oct 2, 2026, 3:30 PM KST

Bowon Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,140.003,350.003,050.003,050.003,050.00-3.94%1,195,455
Oct 1, 20263,120.003,225.002,980.003,175.003,175.001.28%1,183,793
Sep 30, 20263,200.003,675.003,120.003,135.003,135.00-0.95%6,470,958
Sep 29, 20262,870.003,645.002,815.003,165.003,165.008.02%13,232,994
Sep 28, 20262,555.003,195.002,435.002,930.002,930.0015.13%6,610,792
Sep 23, 20262,300.002,745.002,290.002,545.002,545.0011.38%2,701,358
Sep 22, 20262,220.002,330.002,220.002,285.002,285.002.93%61,157
Sep 21, 20262,280.002,310.002,220.002,220.002,220.00-3.27%59,280
Sep 18, 20262,315.002,360.002,290.002,295.002,295.00-0.43%46,519
Sep 17, 20262,320.002,370.002,280.002,305.002,305.00-1.50%79,284
Sep 16, 20262,370.002,685.002,290.002,340.002,340.002.18%537,708
Sep 15, 20262,430.002,430.002,205.002,290.002,290.00-5.95%109,798
Sep 14, 20262,350.002,730.002,320.002,435.002,435.003.84%733,589
Sep 11, 20262,235.002,400.002,235.002,345.002,345.001.52%43,973
Sep 10, 20262,375.002,375.002,230.002,310.002,310.00-0.43%45,922
Sep 9, 20262,255.002,545.002,255.002,320.002,320.002.20%212,585
Sep 8, 20262,145.002,455.002,110.002,270.002,270.006.32%308,128
Sep 7, 20262,145.002,180.002,115.002,135.002,135.00-0.47%19,114
Sep 4, 20262,205.002,245.002,135.002,145.002,145.00-2.72%39,629
Sep 3, 20262,115.002,450.002,015.002,205.002,205.007.56%381,260
Sep 2, 20262,090.002,150.002,015.002,050.002,050.00-2.84%24,823
Sep 1, 20262,150.002,150.002,100.002,110.002,110.00-1.86%16,932
Aug 31, 20262,175.002,175.002,110.002,150.002,150.00-1.15%18,097
Aug 28, 20262,135.002,180.002,120.002,175.002,175.001.16%17,700
Aug 27, 20262,170.002,185.002,130.002,150.002,150.00-1.60%17,133
Aug 26, 20262,150.002,190.002,135.002,185.002,185.001.63%16,904
Aug 25, 20262,255.002,255.002,090.002,150.002,150.00-4.87%52,662
Aug 24, 20262,225.002,270.002,165.002,260.002,260.000.67%44,716
Aug 21, 20262,350.002,350.002,190.002,245.002,245.00-4.47%53,995
Aug 20, 20262,375.002,395.002,280.002,350.002,350.00-71,595
Aug 19, 20262,380.002,395.002,290.002,350.002,350.00-1.26%37,945
Aug 18, 20262,355.002,485.002,240.002,380.002,380.001.93%87,683
Aug 14, 20262,385.002,435.002,300.002,335.002,335.00-2.10%47,652
Aug 13, 20262,550.002,550.002,385.002,385.002,385.00-6.47%94,026
Aug 12, 20262,380.002,745.002,330.002,550.002,550.007.14%272,771
Aug 11, 20262,380.002,415.002,330.002,380.002,380.000.21%77,136
Aug 10, 20262,335.002,445.002,305.002,375.002,375.001.71%104,146
Aug 7, 20262,460.002,510.002,305.002,335.002,335.00-2.91%65,748
Aug 6, 20262,345.002,450.002,300.002,405.002,405.002.56%64,130
Aug 5, 20262,320.002,380.002,290.002,345.002,345.001.52%64,214
Aug 4, 20262,125.002,310.002,125.002,310.002,310.007.19%87,065
Aug 3, 20262,045.002,195.001,984.002,155.002,155.005.38%93,429
Jul 31, 20261,900.002,050.001,900.002,045.002,045.009.65%136,739
Jul 30, 20261,833.001,980.001,830.001,865.001,865.00-4.16%58,596
Jul 29, 20262,100.002,120.001,824.001,946.001,946.00-5.99%116,043
Jul 28, 20262,115.002,180.002,050.002,070.002,070.00-6.33%68,414
Jul 27, 20262,245.002,245.002,155.002,210.002,210.000.91%57,837
Jul 24, 20262,235.002,270.002,120.002,190.002,190.00-3.74%48,205
Jul 23, 20262,245.002,275.002,130.002,275.002,275.004.84%61,061
Jul 22, 20262,090.002,250.002,085.002,170.002,170.003.33%54,854