Bubang Co., Ltd. (KOSDAQ:014470)
South Korea · Delayed Price · Currency is KRW 1,439.00
-32.00 (-2.18%)
At close: Feb 26, 2026
Bubang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |