Bubang Co., Ltd. (KOSDAQ:014470)
South Korea · Delayed Price · Currency is KRW 1,559.00
-4.00 (-0.26%)
At close: Sep 5, 2025
Bubang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,556.00 | 1,565.00 | 1,545.00 | 1,559.00 | - | -0.26% | 69,900 |
| Sep 4, 2025 | 1,550.00 | 1,563.00 | 1,537.00 | 1,563.00 | - | 0.84% | 62,612 |
| Sep 3, 2025 | 1,550.00 | 1,555.00 | 1,522.00 | 1,550.00 | - | -0.06% | 55,554 |
| Sep 2, 2025 | 1,521.00 | 1,558.00 | 1,521.00 | 1,551.00 | - | 0.91% | 111,387 |
| Sep 1, 2025 | 1,559.00 | 1,560.00 | 1,530.00 | 1,537.00 | - | -1.41% | 117,675 |
| Aug 29, 2025 | 1,557.00 | 1,560.00 | 1,535.00 | 1,559.00 | - | 0.45% | 118,400 |
| Aug 28, 2025 | 1,558.00 | 1,568.00 | 1,551.00 | 1,552.00 | - | -0.89% | 69,163 |
| Aug 27, 2025 | 1,568.00 | 1,569.00 | 1,536.00 | 1,566.00 | - | -0.13% | 120,911 |
| Aug 26, 2025 | 1,570.00 | 1,595.00 | 1,547.00 | 1,568.00 | - | -0.13% | 101,536 |
| Aug 25, 2025 | 1,550.00 | 1,572.00 | 1,544.00 | 1,570.00 | - | 1.62% | 100,109 |
| Aug 22, 2025 | 1,540.00 | 1,559.00 | 1,526.00 | 1,545.00 | - | 0.78% | 94,941 |
| Aug 21, 2025 | 1,521.00 | 1,544.00 | 1,521.00 | 1,533.00 | - | 0.79% | 65,562 |
| Aug 20, 2025 | 1,538.00 | 1,538.00 | 1,511.00 | 1,521.00 | - | -1.11% | 116,834 |
| Aug 19, 2025 | 1,549.00 | 1,556.00 | 1,521.00 | 1,538.00 | - | -0.71% | 237,810 |
| Aug 18, 2025 | 1,562.00 | 1,570.00 | 1,548.00 | 1,549.00 | - | -0.83% | 136,011 |
| Aug 14, 2025 | 1,571.00 | 1,578.00 | 1,550.00 | 1,562.00 | - | -0.06% | 84,112 |
| Aug 13, 2025 | 1,582.00 | 1,582.00 | 1,559.00 | 1,563.00 | - | -0.13% | 59,790 |
| Aug 12, 2025 | 1,501.00 | 1,587.00 | 1,501.00 | 1,565.00 | - | 0.13% | 113,871 |
| Aug 11, 2025 | 1,576.00 | 1,580.00 | 1,561.00 | 1,563.00 | - | -0.82% | 75,453 |
| Aug 8, 2025 | 1,584.00 | 1,597.00 | 1,576.00 | 1,576.00 | - | -0.51% | 63,215 |
| Aug 7, 2025 | 1,578.00 | 1,587.00 | 1,573.00 | 1,584.00 | - | 0.57% | 128,350 |
| Aug 6, 2025 | 1,561.00 | 1,579.00 | 1,547.00 | 1,575.00 | - | 0.32% | 51,056 |
| Aug 5, 2025 | 1,560.00 | 1,570.00 | 1,548.00 | 1,570.00 | - | 1.23% | 82,190 |
| Aug 4, 2025 | 1,536.00 | 1,555.00 | 1,519.00 | 1,551.00 | - | 1.64% | 52,693 |
| Aug 1, 2025 | 1,560.00 | 1,567.00 | 1,521.00 | 1,526.00 | - | -2.68% | 285,551 |
| Jul 31, 2025 | 1,571.00 | 1,585.00 | 1,561.00 | 1,568.00 | - | -0.19% | 93,397 |
| Jul 30, 2025 | 1,581.00 | 1,588.00 | 1,567.00 | 1,571.00 | - | -0.19% | 98,441 |
| Jul 29, 2025 | 1,555.00 | 1,574.00 | 1,520.00 | 1,574.00 | - | 0.64% | 144,590 |
| Jul 28, 2025 | 1,577.00 | 1,581.00 | 1,560.00 | 1,564.00 | - | -0.82% | 166,638 |
| Jul 25, 2025 | 1,601.00 | 1,611.00 | 1,577.00 | 1,577.00 | - | -1.44% | 231,785 |
| Jul 24, 2025 | 1,643.00 | 1,666.00 | 1,588.00 | 1,600.00 | - | -3.15% | 397,868 |
| Jul 23, 2025 | 1,652.00 | 1,664.00 | 1,635.00 | 1,652.00 | - | 0.06% | 119,139 |
| Jul 22, 2025 | 1,679.00 | 1,690.00 | 1,645.00 | 1,651.00 | - | -1.73% | 219,646 |
| Jul 21, 2025 | 1,700.00 | 1,704.00 | 1,674.00 | 1,680.00 | - | -0.88% | 202,728 |
| Jul 18, 2025 | 1,707.00 | 1,707.00 | 1,692.00 | 1,695.00 | - | -0.70% | 201,916 |
| Jul 17, 2025 | 1,709.00 | 1,714.00 | 1,691.00 | 1,707.00 | - | -0.12% | 99,854 |
| Jul 16, 2025 | 1,701.00 | 1,710.00 | 1,690.00 | 1,709.00 | - | 0.12% | 181,032 |
| Jul 15, 2025 | 1,710.00 | 1,710.00 | 1,686.00 | 1,707.00 | - | 0.47% | 143,582 |
| Jul 14, 2025 | 1,710.00 | 1,719.00 | 1,698.00 | 1,699.00 | - | -0.82% | 182,917 |
| Jul 11, 2025 | 1,716.00 | 1,729.00 | 1,708.00 | 1,713.00 | - | -0.17% | 208,309 |
| Jul 10, 2025 | 1,715.00 | 1,724.00 | 1,706.00 | 1,716.00 | - | 0.06% | 151,395 |
| Jul 9, 2025 | 1,726.00 | 1,728.00 | 1,712.00 | 1,715.00 | - | -0.64% | 113,646 |
| Jul 8, 2025 | 1,696.00 | 1,734.00 | 1,696.00 | 1,726.00 | - | 1.17% | 234,556 |
| Jul 7, 2025 | 1,738.00 | 1,738.00 | 1,705.00 | 1,706.00 | - | -1.90% | 192,359 |
| Jul 4, 2025 | 1,788.00 | 1,788.00 | 1,726.00 | 1,739.00 | - | -1.81% | 244,077 |
| Jul 3, 2025 | 1,730.00 | 1,778.00 | 1,730.00 | 1,771.00 | - | 1.43% | 208,187 |
| Jul 2, 2025 | 1,770.00 | 1,779.00 | 1,727.00 | 1,746.00 | - | -0.68% | 195,489 |
| Jul 1, 2025 | 1,720.00 | 1,797.00 | 1,711.00 | 1,758.00 | - | 2.21% | 372,964 |
| Jun 30, 2025 | 1,725.00 | 1,754.00 | 1,702.00 | 1,720.00 | - | -0.46% | 183,762 |
| Jun 27, 2025 | 1,772.00 | 1,776.00 | 1,700.00 | 1,728.00 | - | -2.48% | 250,001 |