Bubang Co., Ltd. (KOSDAQ:014470)
South Korea · Delayed Price · Currency is KRW 1,198.00
-53.00 (-4.24%)
At close: May 20, 2026
Bubang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,295.00 | 1,298.00 | 1,268.00 | 1,296.00 | 1,296.00 | 1.33% | 235,254 |
| Apr 7, 2026 | 1,281.00 | 1,299.00 | 1,269.00 | 1,279.00 | 1,279.00 | -0.16% | 36,929 |
| Apr 6, 2026 | 1,286.00 | 1,295.00 | 1,271.00 | 1,281.00 | 1,281.00 | -0.39% | 58,339 |
| Apr 3, 2026 | 1,265.00 | 1,288.00 | 1,257.00 | 1,286.00 | 1,286.00 | 2.06% | 68,255 |
| Apr 2, 2026 | 1,309.00 | 1,316.00 | 1,257.00 | 1,260.00 | 1,260.00 | -3.74% | 165,732 |
| Apr 1, 2026 | 1,300.00 | 1,313.00 | 1,283.00 | 1,309.00 | 1,309.00 | 2.03% | 126,921 |
| Mar 31, 2026 | 1,319.00 | 1,319.00 | 1,283.00 | 1,283.00 | 1,283.00 | -2.73% | 114,298 |
| Mar 30, 2026 | 1,300.00 | 1,323.00 | 1,300.00 | 1,319.00 | 1,319.00 | -0.90% | 39,928 |
| Mar 27, 2026 | 1,314.00 | 1,331.00 | 1,306.00 | 1,331.00 | 1,331.00 | 0.23% | 55,552 |
| Mar 26, 2026 | 1,323.00 | 1,335.00 | 1,314.00 | 1,328.00 | 1,328.00 | 0.38% | 129,972 |
| Mar 25, 2026 | 1,327.00 | 1,340.00 | 1,321.00 | 1,323.00 | 1,323.00 | -0.08% | 98,433 |
| Mar 24, 2026 | 1,310.00 | 1,334.00 | 1,304.00 | 1,324.00 | 1,324.00 | 1.30% | 98,530 |
| Mar 23, 2026 | 1,335.00 | 1,335.00 | 1,306.00 | 1,307.00 | 1,307.00 | -3.04% | 110,208 |
| Mar 20, 2026 | 1,339.00 | 1,355.00 | 1,320.00 | 1,348.00 | 1,348.00 | 1.28% | 59,249 |
| Mar 19, 2026 | 1,334.00 | 1,337.00 | 1,316.00 | 1,331.00 | 1,331.00 | -1.04% | 126,928 |
| Mar 18, 2026 | 1,390.00 | 1,390.00 | 1,327.00 | 1,345.00 | 1,345.00 | -3.58% | 148,565 |
| Mar 17, 2026 | 1,350.00 | 1,395.00 | 1,341.00 | 1,395.00 | 1,395.00 | 3.26% | 80,391 |
| Mar 16, 2026 | 1,366.00 | 1,371.00 | 1,339.00 | 1,351.00 | 1,351.00 | -1.10% | 61,383 |
| Mar 13, 2026 | 1,341.00 | 1,366.00 | 1,320.00 | 1,366.00 | 1,366.00 | 0.89% | 152,100 |
| Mar 12, 2026 | 1,318.00 | 1,372.00 | 1,312.00 | 1,354.00 | 1,354.00 | 2.58% | 112,156 |
| Mar 11, 2026 | 1,323.00 | 1,363.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.23% | 459,423 |
| Mar 10, 2026 | 1,328.00 | 1,360.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.30% | 73,627 |