Bubang Co., Ltd. (KOSDAQ:014470)
South Korea · Delayed Price · Currency is KRW 1,438.00
-13.00 (-0.90%)
At close: Oct 30, 2025
Bubang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,469.00 | 1,474.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.23% | 161,859 |
| Oct 28, 2025 | 1,451.00 | 1,481.00 | 1,451.00 | 1,469.00 | 1,469.00 | -1.41% | 158,874 |
| Oct 27, 2025 | 1,487.00 | 1,495.00 | 1,482.00 | 1,490.00 | 1,490.00 | 0.20% | 98,067 |
| Oct 24, 2025 | 1,483.00 | 1,498.00 | 1,478.00 | 1,487.00 | 1,487.00 | -0.07% | 104,001 |
| Oct 23, 2025 | 1,495.00 | 1,510.00 | 1,483.00 | 1,488.00 | 1,488.00 | -0.53% | 96,987 |
| Oct 22, 2025 | 1,498.00 | 1,498.00 | 1,481.00 | 1,496.00 | 1,496.00 | -0.13% | 68,829 |
| Oct 21, 2025 | 1,500.00 | 1,508.00 | 1,488.00 | 1,498.00 | 1,498.00 | -0.07% | 101,016 |
| Oct 20, 2025 | 1,500.00 | 1,508.00 | 1,483.00 | 1,499.00 | 1,499.00 | 0.54% | 42,735 |
| Oct 17, 2025 | 1,507.00 | 1,510.00 | 1,487.00 | 1,491.00 | 1,491.00 | -0.86% | 91,390 |
| Oct 16, 2025 | 1,500.00 | 1,510.00 | 1,494.00 | 1,504.00 | 1,504.00 | 0.27% | 63,414 |
| Oct 15, 2025 | 1,481.00 | 1,505.00 | 1,481.00 | 1,500.00 | 1,500.00 | 1.28% | 63,950 |
| Oct 14, 2025 | 1,476.00 | 1,489.00 | 1,470.00 | 1,481.00 | 1,481.00 | 0.34% | 92,745 |
| Oct 13, 2025 | 1,470.00 | 1,480.00 | 1,451.00 | 1,476.00 | 1,476.00 | 0.41% | 130,734 |
| Oct 10, 2025 | 1,496.00 | 1,496.00 | 1,463.00 | 1,470.00 | 1,470.00 | -1.87% | 187,837 |
| Oct 2, 2025 | 1,504.00 | 1,507.00 | 1,495.00 | 1,498.00 | 1,498.00 | - | 32,520 |
| Oct 1, 2025 | 1,503.00 | 1,516.00 | 1,495.00 | 1,498.00 | 1,498.00 | -0.33% | 44,343 |
| Sep 30, 2025 | 1,505.00 | 1,515.00 | 1,491.00 | 1,503.00 | 1,503.00 | -0.53% | 42,004 |
| Sep 29, 2025 | 1,490.00 | 1,523.00 | 1,490.00 | 1,511.00 | 1,511.00 | 1.41% | 55,393 |
| Sep 26, 2025 | 1,513.00 | 1,518.00 | 1,484.00 | 1,490.00 | 1,490.00 | -1.78% | 195,251 |
| Sep 25, 2025 | 1,525.00 | 1,525.00 | 1,513.00 | 1,517.00 | 1,517.00 | -0.39% | 43,323 |
| Sep 24, 2025 | 1,528.00 | 1,542.00 | 1,515.00 | 1,523.00 | 1,523.00 | -1.23% | 120,327 |
| Sep 23, 2025 | 1,557.00 | 1,557.00 | 1,530.00 | 1,542.00 | 1,542.00 | -0.96% | 85,777 |
| Sep 22, 2025 | 1,571.00 | 1,575.00 | 1,550.00 | 1,557.00 | 1,557.00 | -0.83% | 43,586 |
| Sep 19, 2025 | 1,555.00 | 1,573.00 | 1,553.00 | 1,570.00 | 1,570.00 | 1.03% | 94,747 |
| Sep 18, 2025 | 1,557.00 | 1,565.00 | 1,548.00 | 1,554.00 | 1,554.00 | -0.19% | 54,027 |
| Sep 17, 2025 | 1,553.00 | 1,557.00 | 1,545.00 | 1,557.00 | 1,557.00 | -0.13% | 36,387 |
| Sep 16, 2025 | 1,568.00 | 1,568.00 | 1,557.00 | 1,559.00 | 1,559.00 | -0.57% | 92,069 |
| Sep 15, 2025 | 1,568.00 | 1,582.00 | 1,560.00 | 1,568.00 | 1,568.00 | - | 59,161 |
| Sep 12, 2025 | 1,571.00 | 1,579.00 | 1,558.00 | 1,568.00 | 1,568.00 | -0.19% | 122,294 |
| Sep 11, 2025 | 1,580.00 | 1,581.00 | 1,566.00 | 1,571.00 | 1,571.00 | -0.51% | 47,175 |
| Sep 10, 2025 | 1,574.00 | 1,580.00 | 1,561.00 | 1,579.00 | 1,579.00 | 0.32% | 90,651 |
| Sep 9, 2025 | 1,558.00 | 1,574.00 | 1,558.00 | 1,574.00 | 1,574.00 | 0.19% | 76,118 |
| Sep 8, 2025 | 1,560.00 | 1,581.00 | 1,554.00 | 1,571.00 | 1,571.00 | 0.77% | 91,152 |
| Sep 5, 2025 | 1,556.00 | 1,565.00 | 1,545.00 | 1,559.00 | 1,559.00 | -0.26% | 69,900 |
| Sep 4, 2025 | 1,550.00 | 1,563.00 | 1,537.00 | 1,563.00 | 1,563.00 | 0.84% | 62,612 |
| Sep 3, 2025 | 1,550.00 | 1,555.00 | 1,522.00 | 1,550.00 | 1,550.00 | -0.06% | 55,554 |
| Sep 2, 2025 | 1,521.00 | 1,558.00 | 1,521.00 | 1,551.00 | 1,551.00 | 0.91% | 111,387 |
| Sep 1, 2025 | 1,559.00 | 1,560.00 | 1,530.00 | 1,537.00 | 1,537.00 | -1.41% | 117,675 |
| Aug 29, 2025 | 1,557.00 | 1,560.00 | 1,535.00 | 1,559.00 | 1,559.00 | 0.45% | 118,400 |
| Aug 28, 2025 | 1,558.00 | 1,568.00 | 1,551.00 | 1,552.00 | 1,552.00 | -0.89% | 69,163 |
| Aug 27, 2025 | 1,568.00 | 1,569.00 | 1,536.00 | 1,566.00 | 1,566.00 | -0.13% | 120,911 |
| Aug 26, 2025 | 1,570.00 | 1,595.00 | 1,547.00 | 1,568.00 | 1,568.00 | -0.13% | 101,536 |
| Aug 25, 2025 | 1,550.00 | 1,572.00 | 1,544.00 | 1,570.00 | 1,570.00 | 1.62% | 100,109 |
| Aug 22, 2025 | 1,540.00 | 1,559.00 | 1,526.00 | 1,545.00 | 1,545.00 | 0.78% | 94,941 |
| Aug 21, 2025 | 1,521.00 | 1,544.00 | 1,521.00 | 1,533.00 | 1,533.00 | 0.79% | 65,562 |
| Aug 20, 2025 | 1,538.00 | 1,538.00 | 1,511.00 | 1,521.00 | 1,521.00 | -1.11% | 116,834 |
| Aug 19, 2025 | 1,549.00 | 1,556.00 | 1,521.00 | 1,538.00 | 1,538.00 | -0.71% | 237,810 |
| Aug 18, 2025 | 1,562.00 | 1,570.00 | 1,548.00 | 1,549.00 | 1,549.00 | -0.83% | 136,011 |
| Aug 14, 2025 | 1,571.00 | 1,578.00 | 1,550.00 | 1,562.00 | 1,562.00 | -0.06% | 84,112 |
| Aug 13, 2025 | 1,582.00 | 1,582.00 | 1,559.00 | 1,563.00 | 1,563.00 | -0.13% | 59,790 |