Bowon Chemical Co., Ltd. (KOSDAQ:0010F0)
South Korea · Delayed Price · Currency is KRW 3,850.00
+20.00 (0.52%)
May 21, 2026, 3:30 PM KST
Bowon Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6,100.00 | 6,100.00 | 5,500.00 | 5,520.00 | 5,520.00 | -8.00% | 574,452 |
| May 6, 2026 | 5,990.00 | 6,350.00 | 5,840.00 | 6,000.00 | 6,000.00 | 0.50% | 918,780 |
| May 4, 2026 | 5,980.00 | 6,120.00 | 5,670.00 | 5,970.00 | 5,970.00 | -0.67% | 643,204 |
| Apr 30, 2026 | 6,560.00 | 6,570.00 | 6,000.00 | 6,010.00 | 6,010.00 | -7.82% | 599,483 |
| Apr 29, 2026 | 6,620.00 | 6,800.00 | 6,510.00 | 6,520.00 | 6,520.00 | -1.95% | 497,567 |
| Apr 28, 2026 | 6,850.00 | 7,150.00 | 6,540.00 | 6,650.00 | 6,650.00 | -2.21% | 984,796 |
| Apr 27, 2026 | 6,950.00 | 7,020.00 | 6,790.00 | 6,800.00 | 6,800.00 | -0.44% | 465,540 |
| Apr 24, 2026 | 7,000.00 | 7,130.00 | 6,780.00 | 6,830.00 | 6,830.00 | -1.16% | 554,885 |
| Apr 23, 2026 | 7,040.00 | 7,430.00 | 6,850.00 | 6,910.00 | 6,910.00 | -0.72% | 1,160,910 |
| Apr 22, 2026 | 7,240.00 | 7,690.00 | 6,940.00 | 6,960.00 | 6,960.00 | -4.79% | 823,558 |
| Apr 21, 2026 | 7,870.00 | 8,280.00 | 7,260.00 | 7,310.00 | 7,310.00 | -6.04% | 1,003,697 |
| Apr 20, 2026 | 8,370.00 | 8,690.00 | 6,770.00 | 7,780.00 | 7,780.00 | -7.05% | 3,457,997 |
| Apr 17, 2026 | 8,500.00 | 9,450.00 | 8,260.00 | 8,370.00 | 8,370.00 | -1.53% | 2,077,823 |
| Apr 16, 2026 | 9,160.00 | 9,380.00 | 8,470.00 | 8,500.00 | 8,500.00 | -7.10% | 920,771 |
| Apr 15, 2026 | 9,460.00 | 10,150.00 | 9,090.00 | 9,150.00 | 9,150.00 | -2.56% | 3,306,971 |
| Apr 14, 2026 | 8,400.00 | 10,410.00 | 8,290.00 | 9,390.00 | 9,390.00 | 12.59% | 12,042,320 |
| Apr 13, 2026 | 8,600.00 | 8,900.00 | 8,340.00 | 8,340.00 | 8,340.00 | -1.42% | 989,114 |
| Apr 10, 2026 | 8,600.00 | 9,850.00 | 8,300.00 | 8,460.00 | 8,460.00 | -1.51% | 5,641,907 |
| Apr 9, 2026 | 9,970.00 | 10,270.00 | 8,530.00 | 8,590.00 | 8,590.00 | -10.98% | 2,950,951 |
| Apr 8, 2026 | 10,360.00 | 11,060.00 | 9,650.00 | 9,650.00 | 9,650.00 | -4.64% | 10,403,290 |
| Apr 7, 2026 | 10,250.00 | 13,100.00 | 10,080.00 | 10,120.00 | 10,120.00 | -8.58% | 30,353,540 |
| Apr 6, 2026 | 8,900.00 | 11,790.00 | 8,080.00 | 11,070.00 | 11,070.00 | 38.75% | 28,484,190 |
| Mar 11, 2026 | 7,603.29 | 7,978.41 | 7,574.44 | 7,978.41 | 7,978.41 | 4.93% | 100,481 |
| Mar 10, 2026 | 7,718.71 | 7,718.71 | 7,473.45 | 7,603.29 | 7,603.29 | 0.38% | 50,811 |
| Mar 9, 2026 | 7,632.15 | 7,632.15 | 7,358.03 | 7,574.44 | 7,574.44 | -0.94% | 28,966 |
| Mar 6, 2026 | 7,646.58 | 7,733.14 | 7,516.73 | 7,646.58 | 7,646.58 | - | 12,700 |
| Mar 5, 2026 | 7,502.30 | 7,646.58 | 7,415.74 | 7,646.58 | 7,646.58 | 3.92% | 29,666 |
| Mar 4, 2026 | 7,502.30 | 7,617.72 | 7,098.33 | 7,358.03 | 7,358.03 | -2.67% | 75,356 |
| Mar 3, 2026 | 7,776.42 | 7,776.42 | 7,473.45 | 7,560.01 | 7,560.01 | -2.78% | 40,397 |
| Feb 27, 2026 | 7,733.14 | 7,790.85 | 7,603.29 | 7,776.42 | 7,776.42 | 0.56% | 16,146 |
| Feb 26, 2026 | 7,718.71 | 7,819.71 | 7,646.58 | 7,733.14 | 7,733.14 | - | 29,604 |
| Feb 25, 2026 | 7,834.13 | 7,834.13 | 7,675.43 | 7,733.14 | 7,733.14 | -1.29% | 25,397 |
| Feb 24, 2026 | 7,819.71 | 7,891.85 | 7,704.29 | 7,834.13 | 7,834.13 | 0.93% | 23,101 |
| Feb 23, 2026 | 7,776.42 | 7,819.71 | 7,675.43 | 7,762.00 | 7,762.00 | -0.19% | 15,324 |
| Feb 20, 2026 | 7,862.99 | 7,992.84 | 7,661.00 | 7,776.42 | 7,776.42 | -0.92% | 30,341 |
| Feb 19, 2026 | 8,079.40 | 8,079.40 | 7,834.13 | 7,848.56 | 7,848.56 | -2.86% | 36,490 |
| Feb 13, 2026 | 8,050.55 | 8,079.40 | 7,906.27 | 8,079.40 | 8,079.40 | 0.36% | 24,130 |
| Feb 12, 2026 | 8,180.40 | 8,180.40 | 7,992.84 | 8,050.55 | 8,050.55 | -0.53% | 14,822 |
| Feb 11, 2026 | 8,064.98 | 8,137.11 | 7,992.84 | 8,093.83 | 8,093.83 | 0.36% | 29,633 |
| Feb 10, 2026 | 8,064.98 | 8,122.69 | 7,935.13 | 8,064.98 | 8,064.97 | -0.18% | 25,425 |
| Feb 9, 2026 | 8,122.69 | 8,180.40 | 7,992.84 | 8,079.40 | 8,079.40 | -0.36% | 30,302 |