Bubang Co., Ltd. (KOSDAQ:014470)
South Korea · Delayed Price · Currency is KRW 913.00
-37.00 (-3.89%)
At close: Jul 21, 2026
Bubang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 927.00 | 949.00 | 909.00 | 913.00 | 913.00 | -3.89% | 254,713 |
| Jul 20, 2026 | 975.00 | 1,000.00 | 924.00 | 950.00 | 950.00 | -2.56% | 125,554 |
| Jul 16, 2026 | 934.00 | 1,011.00 | 934.00 | 975.00 | 975.00 | 3.50% | 334,826 |
| Jul 15, 2026 | 933.00 | 957.00 | 933.00 | 942.00 | 942.00 | 0.11% | 56,822 |
| Jul 14, 2026 | 921.00 | 957.00 | 910.00 | 941.00 | 941.00 | 2.17% | 149,799 |
| Jul 13, 2026 | 980.00 | 985.00 | 921.00 | 921.00 | 921.00 | -5.15% | 273,065 |
| Jul 10, 2026 | 942.00 | 989.00 | 942.00 | 971.00 | 971.00 | 2.10% | 121,047 |
| Jul 9, 2026 | 961.00 | 990.00 | 945.00 | 951.00 | 951.00 | -3.94% | 206,469 |
| Jul 8, 2026 | 989.00 | 1,010.00 | 959.00 | 990.00 | 990.00 | -0.20% | 181,399 |
| Jul 7, 2026 | 1,024.00 | 1,044.00 | 990.00 | 992.00 | 992.00 | -3.97% | 148,898 |
| Jul 6, 2026 | 1,012.00 | 1,043.00 | 1,004.00 | 1,033.00 | 1,033.00 | 1.08% | 166,830 |
| Jul 3, 2026 | 1,015.00 | 1,028.00 | 994.00 | 1,022.00 | 1,022.00 | 0.59% | 217,533 |
| Jul 2, 2026 | 1,011.00 | 1,068.00 | 1,011.00 | 1,016.00 | 1,016.00 | -1.55% | 187,333 |
| Jul 1, 2026 | 1,022.00 | 1,075.00 | 1,010.00 | 1,032.00 | 1,032.00 | 0.49% | 293,225 |
| Jun 30, 2026 | 959.00 | 1,199.00 | 958.00 | 1,027.00 | 1,027.00 | 7.20% | 3,098,683 |
| Jun 29, 2026 | 923.00 | 996.00 | 907.00 | 958.00 | 958.00 | 1.91% | 85,150 |
| Jun 26, 2026 | 966.00 | 972.00 | 911.00 | 940.00 | 940.00 | -3.29% | 218,916 |
| Jun 25, 2026 | 996.00 | 1,020.00 | 972.00 | 972.00 | 972.00 | -3.19% | 107,798 |
| Jun 24, 2026 | 995.00 | 1,035.00 | 991.00 | 1,004.00 | 1,004.00 | -2.24% | 157,585 |
| Jun 23, 2026 | 1,064.00 | 1,072.00 | 1,008.00 | 1,027.00 | 1,027.00 | -2.65% | 155,107 |
| Jun 22, 2026 | 1,084.00 | 1,097.00 | 1,053.00 | 1,055.00 | 1,055.00 | -4.00% | 170,658 |
| Jun 19, 2026 | 1,143.00 | 1,145.00 | 1,068.00 | 1,099.00 | 1,099.00 | -4.68% | 149,606 |
| Jun 18, 2026 | 1,213.00 | 1,213.00 | 1,125.00 | 1,153.00 | 1,153.00 | -4.08% | 206,938 |
| Jun 17, 2026 | 1,219.00 | 1,229.00 | 1,195.00 | 1,202.00 | 1,202.00 | -1.48% | 101,378 |
| Jun 16, 2026 | 1,214.00 | 1,241.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.49% | 91,379 |
| Jun 15, 2026 | 1,227.00 | 1,244.00 | 1,207.00 | 1,214.00 | 1,214.00 | -0.49% | 85,922 |
| Jun 12, 2026 | 1,175.00 | 1,246.00 | 1,172.00 | 1,220.00 | 1,220.00 | 4.36% | 115,882 |
| Jun 11, 2026 | 1,120.00 | 1,204.00 | 1,115.00 | 1,169.00 | 1,169.00 | 2.90% | 153,030 |
| Jun 10, 2026 | 1,143.00 | 1,175.00 | 1,110.00 | 1,136.00 | 1,136.00 | -2.82% | 139,323 |
| Jun 9, 2026 | 1,117.00 | 1,205.00 | 1,114.00 | 1,169.00 | 1,169.00 | 3.63% | 238,722 |
| Jun 8, 2026 | 1,062.00 | 1,282.00 | 1,020.00 | 1,128.00 | 1,128.00 | -3.67% | 874,613 |
| Jun 5, 2026 | 1,254.00 | 1,255.00 | 1,170.00 | 1,171.00 | 1,171.00 | -6.32% | 545,863 |
| Jun 4, 2026 | 1,510.00 | 1,511.00 | 1,240.00 | 1,250.00 | 1,250.00 | -12.16% | 1,564,658 |
| Jun 2, 2026 | 1,281.00 | 1,485.00 | 1,265.00 | 1,423.00 | 1,423.00 | 11.09% | 2,774,359 |
| Jun 1, 2026 | 1,315.00 | 1,323.00 | 1,278.00 | 1,281.00 | 1,281.00 | -3.17% | 298,473 |
| May 29, 2026 | 1,291.00 | 1,323.00 | 1,270.00 | 1,323.00 | 1,323.00 | 2.56% | 307,677 |
| May 28, 2026 | 1,284.00 | 1,300.00 | 1,252.00 | 1,290.00 | 1,290.00 | 0.47% | 135,467 |
| May 27, 2026 | 1,311.00 | 1,320.00 | 1,265.00 | 1,284.00 | 1,284.00 | -3.46% | 280,708 |
| May 26, 2026 | 1,410.00 | 1,426.00 | 1,317.00 | 1,330.00 | 1,330.00 | -0.23% | 313,335 |
| May 22, 2026 | 1,270.00 | 1,346.00 | 1,270.00 | 1,333.00 | 1,333.00 | 6.05% | 238,791 |
| May 21, 2026 | 1,212.00 | 1,327.00 | 1,212.00 | 1,257.00 | 1,257.00 | 4.92% | 297,776 |
| May 20, 2026 | 1,251.00 | 1,254.00 | 1,198.00 | 1,198.00 | 1,198.00 | -4.24% | 174,231 |
| May 19, 2026 | 1,275.00 | 1,299.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.95% | 193,943 |
| May 18, 2026 | 1,308.00 | 1,318.00 | 1,266.00 | 1,289.00 | 1,289.00 | -1.45% | 94,131 |
| May 15, 2026 | 1,285.00 | 1,318.00 | 1,270.00 | 1,308.00 | 1,308.00 | 1.87% | 137,889 |
| May 14, 2026 | 1,263.00 | 1,292.00 | 1,263.00 | 1,284.00 | 1,284.00 | 0.55% | 66,628 |
| May 13, 2026 | 1,280.00 | 1,290.00 | 1,270.00 | 1,277.00 | 1,277.00 | - | 83,370 |
| May 12, 2026 | 1,325.00 | 1,332.00 | 1,277.00 | 1,277.00 | 1,277.00 | -3.04% | 178,912 |
| May 11, 2026 | 1,336.00 | 1,340.00 | 1,309.00 | 1,317.00 | 1,317.00 | -1.42% | 156,418 |
| May 8, 2026 | 1,360.00 | 1,367.00 | 1,326.00 | 1,336.00 | 1,336.00 | -2.69% | 160,872 |