Bubang Co., Ltd. (KOSDAQ:014470)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,469.001,474.001,451.001,451.001,451.00-1.23%161,859
Oct 28, 20251,451.001,481.001,451.001,469.001,469.00-1.41%158,874
Oct 27, 20251,487.001,495.001,482.001,490.001,490.000.20%98,067
Oct 24, 20251,483.001,498.001,478.001,487.001,487.00-0.07%104,001
Oct 23, 20251,495.001,510.001,483.001,488.001,488.00-0.53%96,987
Oct 22, 20251,498.001,498.001,481.001,496.001,496.00-0.13%68,829
Oct 21, 20251,500.001,508.001,488.001,498.001,498.00-0.07%101,016
Oct 20, 20251,500.001,508.001,483.001,499.001,499.000.54%42,735
Oct 17, 20251,507.001,510.001,487.001,491.001,491.00-0.86%91,390
Oct 16, 20251,500.001,510.001,494.001,504.001,504.000.27%63,414
Oct 15, 20251,481.001,505.001,481.001,500.001,500.001.28%63,950
Oct 14, 20251,476.001,489.001,470.001,481.001,481.000.34%92,745
Oct 13, 20251,470.001,480.001,451.001,476.001,476.000.41%130,734
Oct 10, 20251,496.001,496.001,463.001,470.001,470.00-1.87%187,837
Oct 2, 20251,504.001,507.001,495.001,498.001,498.00-32,520
Oct 1, 20251,503.001,516.001,495.001,498.001,498.00-0.33%44,343
Sep 30, 20251,505.001,515.001,491.001,503.001,503.00-0.53%42,004
Sep 29, 20251,490.001,523.001,490.001,511.001,511.001.41%55,393
Sep 26, 20251,513.001,518.001,484.001,490.001,490.00-1.78%195,251
Sep 25, 20251,525.001,525.001,513.001,517.001,517.00-0.39%43,323
Sep 24, 20251,528.001,542.001,515.001,523.001,523.00-1.23%120,327
Sep 23, 20251,557.001,557.001,530.001,542.001,542.00-0.96%85,777
Sep 22, 20251,571.001,575.001,550.001,557.001,557.00-0.83%43,586
Sep 19, 20251,555.001,573.001,553.001,570.001,570.001.03%94,747
Sep 18, 20251,557.001,565.001,548.001,554.001,554.00-0.19%54,027
Sep 17, 20251,553.001,557.001,545.001,557.001,557.00-0.13%36,387
Sep 16, 20251,568.001,568.001,557.001,559.001,559.00-0.57%92,069
Sep 15, 20251,568.001,582.001,560.001,568.001,568.00-59,161
Sep 12, 20251,571.001,579.001,558.001,568.001,568.00-0.19%122,294
Sep 11, 20251,580.001,581.001,566.001,571.001,571.00-0.51%47,175
Sep 10, 20251,574.001,580.001,561.001,579.001,579.000.32%90,651
Sep 9, 20251,558.001,574.001,558.001,574.001,574.000.19%76,118
Sep 8, 20251,560.001,581.001,554.001,571.001,571.000.77%91,152
Sep 5, 20251,556.001,565.001,545.001,559.001,559.00-0.26%69,900
Sep 4, 20251,550.001,563.001,537.001,563.001,563.000.84%62,612
Sep 3, 20251,550.001,555.001,522.001,550.001,550.00-0.06%55,554
Sep 2, 20251,521.001,558.001,521.001,551.001,551.000.91%111,387
Sep 1, 20251,559.001,560.001,530.001,537.001,537.00-1.41%117,675
Aug 29, 20251,557.001,560.001,535.001,559.001,559.000.45%118,400
Aug 28, 20251,558.001,568.001,551.001,552.001,552.00-0.89%69,163
Aug 27, 20251,568.001,569.001,536.001,566.001,566.00-0.13%120,911
Aug 26, 20251,570.001,595.001,547.001,568.001,568.00-0.13%101,536
Aug 25, 20251,550.001,572.001,544.001,570.001,570.001.62%100,109
Aug 22, 20251,540.001,559.001,526.001,545.001,545.000.78%94,941
Aug 21, 20251,521.001,544.001,521.001,533.001,533.000.79%65,562
Aug 20, 20251,538.001,538.001,511.001,521.001,521.00-1.11%116,834
Aug 19, 20251,549.001,556.001,521.001,538.001,538.00-0.71%237,810
Aug 18, 20251,562.001,570.001,548.001,549.001,549.00-0.83%136,011
Aug 14, 20251,571.001,578.001,550.001,562.001,562.00-0.06%84,112
Aug 13, 20251,582.001,582.001,559.001,563.001,563.00-0.13%59,790