Bubang Co., Ltd. (KOSDAQ:014470)
South Korea · Delayed Price · Currency is KRW 1,348.00
+17.00 (1.28%)
At close: Mar 20, 2026
Bubang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,339.00 | 1,355.00 | 1,320.00 | 1,348.00 | 1,348.00 | 1.28% | 59,249 |
| Mar 19, 2026 | 1,334.00 | 1,337.00 | 1,316.00 | 1,331.00 | 1,331.00 | -1.04% | 126,928 |
| Mar 18, 2026 | 1,390.00 | 1,390.00 | 1,327.00 | 1,345.00 | 1,345.00 | -3.58% | 148,565 |
| Mar 17, 2026 | 1,350.00 | 1,395.00 | 1,341.00 | 1,395.00 | 1,395.00 | 3.26% | 79,823 |
| Mar 16, 2026 | 1,366.00 | 1,371.00 | 1,339.00 | 1,351.00 | 1,351.00 | -1.10% | 61,383 |
| Mar 13, 2026 | 1,341.00 | 1,366.00 | 1,320.00 | 1,366.00 | 1,366.00 | 0.89% | 77,850 |
| Mar 12, 2026 | 1,318.00 | 1,372.00 | 1,312.00 | 1,354.00 | 1,354.00 | 2.58% | 112,144 |
| Mar 11, 2026 | 1,323.00 | 1,363.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.23% | 456,589 |
| Mar 10, 2026 | 1,328.00 | 1,360.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.30% | 73,627 |
| Mar 9, 2026 | 1,345.00 | 1,345.00 | 1,299.00 | 1,327.00 | 1,327.00 | -2.14% | 68,307 |
| Mar 6, 2026 | 1,330.00 | 1,365.00 | 1,320.00 | 1,356.00 | 1,356.00 | -0.15% | 56,550 |
| Mar 5, 2026 | 1,324.00 | 1,368.00 | 1,300.00 | 1,358.00 | 1,358.00 | 7.61% | 157,457 |
| Mar 4, 2026 | 1,370.00 | 1,378.00 | 1,261.00 | 1,262.00 | 1,262.00 | -9.92% | 419,197 |
| Mar 3, 2026 | 1,401.00 | 1,424.00 | 1,382.00 | 1,401.00 | 1,401.00 | -0.78% | 145,929 |
| Feb 27, 2026 | 1,436.00 | 1,436.00 | 1,398.00 | 1,412.00 | 1,412.00 | -1.88% | 187,741 |
| Feb 26, 2026 | 1,472.00 | 1,481.00 | 1,434.00 | 1,439.00 | 1,439.00 | -2.18% | 274,508 |
| Feb 25, 2026 | 1,489.00 | 1,490.00 | 1,461.00 | 1,471.00 | 1,471.00 | -0.61% | 130,606 |
| Feb 24, 2026 | 1,459.00 | 1,486.00 | 1,445.00 | 1,480.00 | 1,480.00 | 1.44% | 166,172 |
| Feb 23, 2026 | 1,425.00 | 1,488.00 | 1,424.00 | 1,459.00 | 1,459.00 | 2.53% | 355,558 |
| Feb 20, 2026 | 1,417.00 | 1,448.00 | 1,416.00 | 1,423.00 | 1,423.00 | -0.14% | 224,668 |
| Feb 19, 2026 | 1,385.00 | 1,460.00 | 1,375.00 | 1,425.00 | 1,425.00 | 2.67% | 342,797 |
| Feb 13, 2026 | 1,399.00 | 1,401.00 | 1,367.00 | 1,388.00 | 1,388.00 | -0.79% | 90,916 |
| Feb 12, 2026 | 1,384.00 | 1,399.00 | 1,374.00 | 1,399.00 | 1,399.00 | 1.16% | 86,056 |
| Feb 11, 2026 | 1,357.00 | 1,414.00 | 1,354.00 | 1,383.00 | 1,383.00 | 1.84% | 225,950 |
| Feb 10, 2026 | 1,341.00 | 1,363.00 | 1,332.00 | 1,358.00 | 1,358.00 | 1.04% | 121,920 |
| Feb 9, 2026 | 1,350.00 | 1,380.00 | 1,335.00 | 1,344.00 | 1,344.00 | 0.07% | 215,565 |
| Feb 6, 2026 | 1,330.00 | 1,350.00 | 1,309.00 | 1,343.00 | 1,343.00 | -0.52% | 51,627 |
| Feb 5, 2026 | 1,355.00 | 1,376.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.32% | 89,152 |
| Feb 4, 2026 | 1,344.00 | 1,387.00 | 1,333.00 | 1,368.00 | 1,368.00 | 1.79% | 176,530 |
| Feb 3, 2026 | 1,330.00 | 1,355.00 | 1,310.00 | 1,344.00 | 1,344.00 | 4.43% | 211,639 |
| Feb 2, 2026 | 1,323.00 | 1,329.00 | 1,286.00 | 1,287.00 | 1,287.00 | -2.72% | 149,263 |
| Jan 30, 2026 | 1,345.00 | 1,345.00 | 1,318.00 | 1,323.00 | 1,323.00 | -1.71% | 90,141 |
| Jan 29, 2026 | 1,305.00 | 1,358.00 | 1,287.00 | 1,346.00 | 1,346.00 | 3.14% | 393,138 |
| Jan 28, 2026 | 1,318.00 | 1,319.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.99% | 166,234 |
| Jan 27, 2026 | 1,322.00 | 1,340.00 | 1,312.00 | 1,318.00 | 1,318.00 | -0.30% | 96,395 |
| Jan 26, 2026 | 1,288.00 | 1,345.00 | 1,288.00 | 1,322.00 | 1,322.00 | 2.01% | 159,878 |
| Jan 23, 2026 | 1,291.00 | 1,304.00 | 1,280.00 | 1,296.00 | 1,296.00 | 0.39% | 109,949 |
| Jan 22, 2026 | 1,287.00 | 1,295.00 | 1,275.00 | 1,291.00 | 1,291.00 | 0.31% | 125,692 |
| Jan 21, 2026 | 1,299.00 | 1,299.00 | 1,267.00 | 1,287.00 | 1,287.00 | -1.00% | 173,910 |
| Jan 20, 2026 | 1,300.00 | 1,307.00 | 1,283.00 | 1,300.00 | 1,300.00 | - | 86,743 |
| Jan 19, 2026 | 1,307.00 | 1,311.00 | 1,285.00 | 1,300.00 | 1,300.00 | -0.54% | 88,374 |
| Jan 16, 2026 | 1,321.00 | 1,322.00 | 1,305.00 | 1,307.00 | 1,307.00 | -1.06% | 40,676 |
| Jan 15, 2026 | 1,307.00 | 1,321.00 | 1,301.00 | 1,321.00 | 1,321.00 | 1.07% | 60,402 |
| Jan 14, 2026 | 1,312.00 | 1,327.00 | 1,297.00 | 1,307.00 | 1,307.00 | -0.61% | 81,236 |
| Jan 13, 2026 | 1,324.00 | 1,330.00 | 1,307.00 | 1,315.00 | 1,315.00 | -0.68% | 78,473 |
| Jan 12, 2026 | 1,323.00 | 1,335.00 | 1,317.00 | 1,324.00 | 1,324.00 | - | 38,865 |
| Jan 9, 2026 | 1,289.00 | 1,333.00 | 1,285.00 | 1,324.00 | 1,324.00 | 2.56% | 128,540 |
| Jan 8, 2026 | 1,318.00 | 1,319.00 | 1,278.00 | 1,291.00 | 1,291.00 | -2.05% | 168,278 |
| Jan 7, 2026 | 1,350.00 | 1,350.00 | 1,313.00 | 1,318.00 | 1,318.00 | -2.37% | 165,377 |
| Jan 6, 2026 | 1,398.00 | 1,398.00 | 1,349.00 | 1,350.00 | 1,350.00 | -3.50% | 392,950 |