Bubang Co., Ltd. (KOSDAQ:014470)
South Korea · Delayed Price · Currency is KRW 1,027.00
-28.00 (-2.65%)
At close: Jun 23, 2026
Bubang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,380.00 | 1,381.00 | 1,354.00 | 1,373.00 | 1,373.00 | -0.51% | 146,304 |
| May 6, 2026 | 1,440.00 | 1,450.00 | 1,372.00 | 1,380.00 | 1,380.00 | -5.09% | 491,549 |
| May 4, 2026 | 1,455.00 | 1,462.00 | 1,442.00 | 1,454.00 | 1,454.00 | -0.14% | 146,197 |
| Apr 30, 2026 | 1,444.00 | 1,460.00 | 1,432.00 | 1,456.00 | 1,456.00 | 0.83% | 135,767 |
| Apr 29, 2026 | 1,422.00 | 1,464.00 | 1,422.00 | 1,444.00 | 1,444.00 | 0.49% | 78,928 |
| Apr 28, 2026 | 1,450.00 | 1,454.00 | 1,430.00 | 1,437.00 | 1,437.00 | -0.90% | 99,493 |
| Apr 27, 2026 | 1,432.00 | 1,480.00 | 1,432.00 | 1,450.00 | 1,450.00 | 1.26% | 215,219 |
| Apr 24, 2026 | 1,404.00 | 1,442.00 | 1,404.00 | 1,432.00 | 1,432.00 | 1.70% | 198,267 |
| Apr 23, 2026 | 1,435.00 | 1,462.00 | 1,400.00 | 1,408.00 | 1,408.00 | -1.19% | 172,206 |
| Apr 22, 2026 | 1,417.00 | 1,428.00 | 1,399.00 | 1,425.00 | 1,425.00 | 0.49% | 134,035 |
| Apr 21, 2026 | 1,416.00 | 1,424.00 | 1,409.00 | 1,418.00 | 1,418.00 | 0.21% | 104,570 |
| Apr 20, 2026 | 1,425.00 | 1,437.00 | 1,406.00 | 1,415.00 | 1,415.00 | -1.87% | 100,085 |
| Apr 17, 2026 | 1,437.00 | 1,444.00 | 1,412.00 | 1,442.00 | 1,442.00 | 0.35% | 64,956 |
| Apr 16, 2026 | 1,420.00 | 1,443.00 | 1,420.00 | 1,437.00 | 1,437.00 | 0.98% | 156,009 |
| Apr 15, 2026 | 1,402.00 | 1,427.00 | 1,383.00 | 1,423.00 | 1,423.00 | 1.93% | 156,826 |
| Apr 14, 2026 | 1,411.00 | 1,433.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.71% | 310,576 |
| Apr 13, 2026 | 1,355.00 | 1,415.00 | 1,351.00 | 1,406.00 | 1,406.00 | 3.76% | 400,786 |
| Apr 10, 2026 | 1,286.00 | 1,366.00 | 1,275.00 | 1,355.00 | 1,355.00 | 6.44% | 248,646 |
| Apr 9, 2026 | 1,296.00 | 1,296.00 | 1,273.00 | 1,273.00 | 1,273.00 | -1.77% | 114,930 |