Bubang Co., Ltd. (KOSDAQ:014470)
South Korea · Delayed Price · Currency is KRW 1,456.00
+12.00 (0.83%)
At close: Apr 30, 2026
Bubang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,444.00 | 1,460.00 | 1,432.00 | 1,456.00 | 1,456.00 | 0.83% | 134,661 |
| Apr 29, 2026 | 1,422.00 | 1,464.00 | 1,422.00 | 1,444.00 | 1,444.00 | 0.49% | 77,650 |
| Apr 28, 2026 | 1,450.00 | 1,454.00 | 1,430.00 | 1,437.00 | 1,437.00 | -0.90% | 94,470 |
| Apr 27, 2026 | 1,432.00 | 1,480.00 | 1,432.00 | 1,450.00 | 1,450.00 | 1.26% | 215,215 |
| 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% | 172,005 |
| Apr 22, 2026 | 1,417.00 | 1,428.00 | 1,399.00 | 1,425.00 | 1,425.00 | 0.49% | 126,602 |
| 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% | 99,380 |
| Apr 17, 2026 | 1,437.00 | 1,444.00 | 1,412.00 | 1,442.00 | 1,442.00 | 0.35% | 64,946 |
| Apr 16, 2026 | 1,420.00 | 1,443.00 | 1,420.00 | 1,437.00 | 1,437.00 | 0.98% | 155,997 |
| Apr 15, 2026 | 1,402.00 | 1,427.00 | 1,383.00 | 1,423.00 | 1,423.00 | 1.93% | 156,205 |
| Apr 14, 2026 | 1,411.00 | 1,433.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.71% | 310,359 |
| 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% | 245,568 |
| Apr 9, 2026 | 1,296.00 | 1,296.00 | 1,273.00 | 1,273.00 | 1,273.00 | -1.77% | 114,717 |
| Apr 8, 2026 | 1,295.00 | 1,298.00 | 1,268.00 | 1,296.00 | 1,296.00 | 1.33% | 233,639 |
| Apr 7, 2026 | 1,281.00 | 1,299.00 | 1,269.00 | 1,279.00 | 1,279.00 | -0.16% | 36,923 |
| Apr 6, 2026 | 1,286.00 | 1,295.00 | 1,271.00 | 1,281.00 | 1,281.00 | -0.39% | 58,338 |
| Apr 3, 2026 | 1,265.00 | 1,288.00 | 1,257.00 | 1,286.00 | 1,286.00 | 2.06% | 68,037 |
| Apr 2, 2026 | 1,309.00 | 1,316.00 | 1,257.00 | 1,260.00 | 1,260.00 | -3.74% | 165,682 |
| Apr 1, 2026 | 1,300.00 | 1,313.00 | 1,283.00 | 1,309.00 | 1,309.00 | 2.03% | 126,916 |
| Mar 31, 2026 | 1,319.00 | 1,319.00 | 1,283.00 | 1,283.00 | 1,283.00 | -2.73% | 114,116 |
| 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% | 54,520 |
| Mar 26, 2026 | 1,323.00 | 1,335.00 | 1,314.00 | 1,328.00 | 1,328.00 | 0.38% | 127,381 |
| Mar 25, 2026 | 1,327.00 | 1,340.00 | 1,321.00 | 1,323.00 | 1,323.00 | -0.08% | 98,399 |
| Mar 24, 2026 | 1,310.00 | 1,334.00 | 1,304.00 | 1,324.00 | 1,324.00 | 1.30% | 97,662 |
| Mar 23, 2026 | 1,335.00 | 1,335.00 | 1,306.00 | 1,307.00 | 1,307.00 | -3.04% | 110,188 |
| 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% | 79,823 |
| 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% | 77,850 |
| Mar 12, 2026 | 1,318.00 | 1,372.00 | 1,312.00 | 1,354.00 | 1,354.00 | 2.58% | 112,144 |
| Mar 11, 2026 | 1,323.00 | 1,363.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.23% | 456,589 |
| Mar 10, 2026 | 1,328.00 | 1,360.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.30% | 73,627 |
| Mar 9, 2026 | 1,345.00 | 1,345.00 | 1,299.00 | 1,327.00 | 1,327.00 | -2.14% | 68,307 |
| Mar 6, 2026 | 1,330.00 | 1,365.00 | 1,320.00 | 1,356.00 | 1,356.00 | -0.15% | 56,550 |
| Mar 5, 2026 | 1,324.00 | 1,368.00 | 1,300.00 | 1,358.00 | 1,358.00 | 7.61% | 157,457 |
| Mar 4, 2026 | 1,370.00 | 1,378.00 | 1,261.00 | 1,262.00 | 1,262.00 | -9.92% | 419,197 |
| Mar 3, 2026 | 1,401.00 | 1,424.00 | 1,382.00 | 1,401.00 | 1,401.00 | -0.78% | 145,929 |
| Feb 27, 2026 | 1,436.00 | 1,436.00 | 1,398.00 | 1,412.00 | 1,412.00 | -1.88% | 187,741 |
| Feb 26, 2026 | 1,472.00 | 1,481.00 | 1,434.00 | 1,439.00 | 1,439.00 | -2.18% | 274,508 |
| Feb 25, 2026 | 1,489.00 | 1,490.00 | 1,461.00 | 1,471.00 | 1,471.00 | -0.61% | 130,606 |
| Feb 24, 2026 | 1,459.00 | 1,486.00 | 1,445.00 | 1,480.00 | 1,480.00 | 1.44% | 166,172 |
| Feb 23, 2026 | 1,425.00 | 1,488.00 | 1,424.00 | 1,459.00 | 1,459.00 | 2.53% | 355,558 |
| Feb 20, 2026 | 1,417.00 | 1,448.00 | 1,416.00 | 1,423.00 | 1,423.00 | -0.14% | 224,668 |
| Feb 19, 2026 | 1,385.00 | 1,460.00 | 1,375.00 | 1,425.00 | 1,425.00 | 2.67% | 342,797 |