Bubang Co., Ltd. (KOSDAQ:014470)
South Korea · Delayed Price · Currency is KRW 1,323.00
-23.00 (-1.71%)
At close: Jan 30, 2026
Bubang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1,415.00 | 1,430.00 | 1,378.00 | 1,399.00 | 1,399.00 | -1.76% | 186,046 |
| Jan 2, 2026 | 1,423.00 | 1,432.00 | 1,408.00 | 1,424.00 | 1,424.00 | 0.56% | 68,148 |
| Dec 30, 2025 | 1,420.00 | 1,429.00 | 1,412.00 | 1,416.00 | 1,416.00 | -0.42% | 83,879 |
| Dec 29, 2025 | 1,422.00 | 1,433.00 | 1,401.00 | 1,422.00 | 1,422.00 | - | 48,631 |
| Dec 26, 2025 | 1,429.00 | 1,440.00 | 1,419.00 | 1,422.00 | 1,422.00 | -1.32% | 52,265 |
| Dec 24, 2025 | 1,430.00 | 1,441.00 | 1,419.00 | 1,441.00 | 1,441.00 | -0.14% | 37,862 |
| Dec 23, 2025 | 1,449.00 | 1,450.00 | 1,360.00 | 1,443.00 | 1,443.00 | -0.41% | 68,294 |
| Dec 22, 2025 | 1,455.00 | 1,455.00 | 1,432.00 | 1,449.00 | 1,449.00 | 0.21% | 82,720 |
| Dec 19, 2025 | 1,450.00 | 1,450.00 | 1,431.00 | 1,446.00 | 1,446.00 | 0.56% | 40,957 |
| Dec 18, 2025 | 1,441.00 | 1,455.00 | 1,428.00 | 1,438.00 | 1,438.00 | -0.21% | 44,465 |
| Dec 17, 2025 | 1,448.00 | 1,455.00 | 1,425.00 | 1,441.00 | 1,441.00 | -0.48% | 64,118 |
| Dec 16, 2025 | 1,450.00 | 1,460.00 | 1,431.00 | 1,448.00 | 1,448.00 | -0.82% | 43,700 |
| Dec 15, 2025 | 1,415.00 | 1,461.00 | 1,414.00 | 1,460.00 | 1,460.00 | 3.18% | 121,692 |
| Dec 12, 2025 | 1,420.00 | 1,429.00 | 1,412.00 | 1,415.00 | 1,415.00 | 0.21% | 26,149 |
| Dec 11, 2025 | 1,436.00 | 1,440.00 | 1,400.00 | 1,412.00 | 1,412.00 | -0.70% | 161,500 |
| Dec 10, 2025 | 1,425.00 | 1,431.00 | 1,411.00 | 1,422.00 | 1,422.00 | -0.21% | 23,547 |
| Dec 9, 2025 | 1,446.00 | 1,446.00 | 1,404.00 | 1,425.00 | 1,425.00 | -1.38% | 20,852 |
| Dec 8, 2025 | 1,464.00 | 1,464.00 | 1,439.00 | 1,445.00 | 1,445.00 | -0.82% | 84,239 |
| Dec 5, 2025 | 1,433.00 | 1,460.00 | 1,421.00 | 1,457.00 | 1,457.00 | 1.67% | 127,364 |
| Dec 4, 2025 | 1,421.00 | 1,461.00 | 1,421.00 | 1,433.00 | 1,433.00 | 0.92% | 151,495 |
| Dec 3, 2025 | 1,409.00 | 1,423.00 | 1,403.00 | 1,420.00 | 1,420.00 | 0.78% | 63,662 |
| Dec 2, 2025 | 1,381.00 | 1,410.00 | 1,378.00 | 1,409.00 | 1,409.00 | 1.22% | 68,002 |
| Dec 1, 2025 | 1,393.00 | 1,405.00 | 1,380.00 | 1,392.00 | 1,392.00 | -0.14% | 100,717 |
| Nov 28, 2025 | 1,368.00 | 1,396.00 | 1,368.00 | 1,394.00 | 1,394.00 | 1.90% | 56,133 |
| Nov 27, 2025 | 1,369.00 | 1,380.00 | 1,363.00 | 1,368.00 | 1,368.00 | 1.18% | 14,812 |
| Nov 26, 2025 | 1,342.00 | 1,367.00 | 1,341.00 | 1,352.00 | 1,352.00 | 0.75% | 35,284 |
| Nov 25, 2025 | 1,374.00 | 1,388.00 | 1,288.00 | 1,342.00 | 1,342.00 | -3.38% | 249,920 |
| Nov 24, 2025 | 1,375.00 | 1,394.00 | 1,371.00 | 1,389.00 | 1,389.00 | 1.09% | 71,146 |
| Nov 21, 2025 | 1,365.00 | 1,392.00 | 1,365.00 | 1,374.00 | 1,374.00 | -1.29% | 84,293 |
| Nov 20, 2025 | 1,365.00 | 1,400.00 | 1,365.00 | 1,392.00 | 1,392.00 | 0.87% | 75,049 |
| Nov 19, 2025 | 1,379.00 | 1,399.00 | 1,362.00 | 1,380.00 | 1,380.00 | -0.79% | 144,638 |