Bubang Co., Ltd. (KOSDAQ:014470)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,498.00
0.00 (0.00%)
At close: Oct 2, 2025

Bubang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20251,501.001,587.001,501.001,565.001,565.000.13%113,871
Aug 11, 20251,576.001,580.001,561.001,563.001,563.00-0.82%75,453
Aug 8, 20251,584.001,597.001,576.001,576.001,576.00-0.51%63,215
Aug 7, 20251,578.001,587.001,573.001,584.001,584.000.57%128,350
Aug 6, 20251,561.001,579.001,547.001,575.001,575.000.32%51,056
Aug 5, 20251,560.001,570.001,548.001,570.001,570.001.23%82,190
Aug 4, 20251,536.001,555.001,519.001,551.001,551.001.64%52,693
Aug 1, 20251,560.001,567.001,521.001,526.001,526.00-2.68%285,551
Jul 31, 20251,571.001,585.001,561.001,568.001,568.00-0.19%93,397
Jul 30, 20251,581.001,588.001,567.001,571.001,571.00-0.19%98,441
Jul 29, 20251,555.001,574.001,520.001,574.001,574.000.64%144,590
Jul 28, 20251,577.001,581.001,560.001,564.001,564.00-0.82%166,638
Jul 25, 20251,601.001,611.001,577.001,577.001,577.00-1.44%231,785