Bubang Co., Ltd. (KOSDAQ:014470)
South Korea · Delayed Price · Currency is KRW 1,031.00
+18.00 (1.78%)
At close: Sep 16, 2026
Bubang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,013.00 | 1,038.00 | 1,002.00 | 1,031.00 | 1,031.00 | 1.78% | 45,990 |
| Sep 15, 2026 | 1,052.00 | 1,060.00 | 1,010.00 | 1,013.00 | 1,013.00 | -3.15% | 68,346 |
| Sep 14, 2026 | 983.00 | 1,069.00 | 960.00 | 1,046.00 | 1,046.00 | 6.41% | 240,449 |
| Sep 11, 2026 | 997.00 | 1,000.00 | 972.00 | 983.00 | 983.00 | -1.99% | 34,144 |
| Sep 10, 2026 | 990.00 | 1,010.00 | 976.00 | 1,003.00 | 1,003.00 | 0.60% | 42,774 |
| Sep 9, 2026 | 1,017.00 | 1,017.00 | 985.00 | 997.00 | 997.00 | -0.10% | 25,743 |
| Sep 8, 2026 | 999.00 | 1,024.00 | 993.00 | 998.00 | 998.00 | 0.40% | 97,974 |
| Sep 7, 2026 | 1,007.00 | 1,011.00 | 986.00 | 994.00 | 994.00 | -1.19% | 57,436 |
| Sep 4, 2026 | 1,008.00 | 1,010.00 | 979.00 | 1,006.00 | 1,006.00 | -0.30% | 58,416 |
| Sep 3, 2026 | 1,044.00 | 1,044.00 | 978.00 | 1,009.00 | 1,009.00 | -3.35% | 173,679 |
| Sep 2, 2026 | 998.00 | 1,097.00 | 976.00 | 1,044.00 | 1,044.00 | 4.50% | 642,628 |
| Sep 1, 2026 | 970.00 | 999.00 | 956.00 | 999.00 | 999.00 | 4.06% | 175,069 |
| Aug 31, 2026 | 954.00 | 968.00 | 941.00 | 960.00 | 960.00 | 0.63% | 10,449 |
| Aug 28, 2026 | 960.00 | 980.00 | 928.00 | 954.00 | 954.00 | -0.63% | 45,845 |
| Aug 27, 2026 | 957.00 | 971.00 | 942.00 | 960.00 | 960.00 | -0.62% | 20,583 |
| Aug 26, 2026 | 956.00 | 991.00 | 939.00 | 966.00 | 966.00 | 0.42% | 42,909 |
| Aug 25, 2026 | 940.00 | 969.00 | 925.00 | 962.00 | 962.00 | 3.44% | 37,791 |
| Aug 24, 2026 | 970.00 | 970.00 | 928.00 | 930.00 | 930.00 | -3.63% | 51,274 |
| Aug 21, 2026 | 961.00 | 976.00 | 930.00 | 965.00 | 965.00 | -0.10% | 63,531 |
| Aug 20, 2026 | 979.00 | 987.00 | 956.00 | 966.00 | 966.00 | -0.31% | 33,317 |
| Aug 19, 2026 | 990.00 | 995.00 | 967.00 | 969.00 | 969.00 | -2.12% | 51,789 |
| Aug 18, 2026 | 1,000.00 | 1,010.00 | 984.00 | 990.00 | 990.00 | -0.70% | 69,464 |
| Aug 14, 2026 | 995.00 | 1,006.00 | 985.00 | 997.00 | 997.00 | 0.20% | 40,991 |
| Aug 13, 2026 | 999.00 | 1,000.00 | 974.00 | 995.00 | 995.00 | 1.74% | 49,878 |
| Aug 12, 2026 | 995.00 | 998.00 | 965.00 | 978.00 | 978.00 | -0.81% | 82,604 |
| Aug 11, 2026 | 997.00 | 1,005.00 | 975.00 | 986.00 | 986.00 | 0.20% | 57,262 |
| Aug 10, 2026 | 980.00 | 995.00 | 961.00 | 984.00 | 984.00 | -0.40% | 61,550 |
| Aug 7, 2026 | 990.00 | 997.00 | 959.00 | 988.00 | 988.00 | 1.54% | 49,369 |
| Aug 6, 2026 | 999.00 | 1,010.00 | 967.00 | 973.00 | 973.00 | -2.60% | 124,829 |
| Aug 5, 2026 | 990.00 | 1,012.00 | 973.00 | 999.00 | 999.00 | -0.10% | 128,147 |
| Aug 4, 2026 | 869.00 | 1,007.00 | 850.00 | 1,000.00 | 1,000.00 | 14.29% | 610,803 |
| Aug 3, 2026 | 861.00 | 887.00 | 843.00 | 875.00 | 875.00 | 1.63% | 131,382 |
| Jul 31, 2026 | 812.00 | 870.00 | 780.00 | 861.00 | 861.00 | 5.90% | 299,323 |
| Jul 30, 2026 | 750.00 | 855.00 | 750.00 | 813.00 | 813.00 | -2.05% | 143,172 |
| Jul 29, 2026 | 910.00 | 929.00 | 787.00 | 830.00 | 830.00 | -10.27% | 190,914 |
| Jul 28, 2026 | 922.00 | 959.00 | 814.00 | 925.00 | 925.00 | -0.64% | 196,419 |
| Jul 27, 2026 | 924.00 | 943.00 | 916.00 | 931.00 | 931.00 | 0.11% | 39,118 |
| Jul 24, 2026 | 947.00 | 952.00 | 921.00 | 930.00 | 930.00 | -2.11% | 115,743 |
| Jul 23, 2026 | 939.00 | 956.00 | 921.00 | 950.00 | 950.00 | 0.32% | 85,715 |
| Jul 22, 2026 | 908.00 | 957.00 | 908.00 | 947.00 | 947.00 | 3.72% | 183,768 |
| 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 |