BusinessOn Communication Co., Ltd (KOSDAQ:138580)
South Korea · Delayed Price · Currency is KRW 15,850
-30 (-0.19%)
Inactive · Last trade price on Nov 5, 2024
BusinessOn Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2024 | 16,060.00 | 16,060.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.19% | 3,889 |
| Nov 4, 2024 | 15,850.00 | 15,940.00 | 15,850.00 | 15,880.00 | 15,880.00 | 0.19% | 2,188 |
| Nov 1, 2024 | 15,850.00 | 15,900.00 | 15,010.00 | 15,850.00 | 15,850.00 | - | 1,008 |
| Oct 31, 2024 | 15,990.00 | 15,990.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.63% | 259 |
| Oct 30, 2024 | 15,850.00 | 15,950.00 | 15,850.00 | 15,950.00 | 15,950.00 | 0.63% | 1,843 |
| Oct 29, 2024 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 541 |
| Oct 28, 2024 | 15,950.00 | 15,950.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 2,063 |
| Oct 25, 2024 | 15,870.00 | 15,880.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.13% | 1,839 |
| Oct 24, 2024 | 15,850.00 | 15,880.00 | 15,850.00 | 15,870.00 | 15,870.00 | 0.13% | 1,672 |
| Oct 23, 2024 | 15,850.00 | 15,880.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 1,999 |
| Oct 22, 2024 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 22,364 |
| Oct 21, 2024 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 2,564 |
| Oct 18, 2024 | 15,850.00 | 15,950.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 6,828 |
| Oct 17, 2024 | 15,860.00 | 15,900.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 1,421 |
| Oct 16, 2024 | 15,860.00 | 15,860.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.06% | 226 |
| Oct 15, 2024 | 15,850.00 | 15,910.00 | 15,850.00 | 15,860.00 | 15,860.00 | - | 612 |
| Oct 14, 2024 | 15,850.00 | 15,900.00 | 15,850.00 | 15,860.00 | 15,860.00 | 0.06% | 470 |
| Oct 11, 2024 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 948 |
| Oct 10, 2024 | 15,850.00 | 15,940.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 1,509 |
| Oct 8, 2024 | 15,850.00 | 15,860.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 1,062 |
| Oct 7, 2024 | 15,850.00 | 15,860.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 6,039 |
| Oct 4, 2024 | 15,850.00 | 16,000.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 3,880 |
| Oct 2, 2024 | 15,850.00 | 15,990.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 1,803 |
| Sep 30, 2024 | 15,850.00 | 15,860.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 18,728 |
| Sep 27, 2024 | 15,860.00 | 15,900.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 7,306 |
| Sep 26, 2024 | 15,850.00 | 15,880.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 12,697 |
| Sep 25, 2024 | 15,850.00 | 15,860.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 4,722 |
| Sep 24, 2024 | 15,850.00 | 15,860.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 19,806 |
| Sep 23, 2024 | 15,850.00 | 15,900.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.19% | 11,696 |
| Sep 20, 2024 | 15,870.00 | 15,900.00 | 15,850.00 | 15,880.00 | 15,880.00 | 0.19% | 1,138 |
| Sep 19, 2024 | 15,850.00 | 16,150.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 8,857 |
| Sep 13, 2024 | 15,850.00 | 15,860.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 7,215 |
| Sep 12, 2024 | 15,850.00 | 15,870.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 14,392 |
| Sep 11, 2024 | 15,860.00 | 15,860.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.06% | 11,199 |
| Sep 10, 2024 | 15,860.00 | 15,860.00 | 15,850.00 | 15,860.00 | 15,860.00 | 0.06% | 23,545 |
| Sep 9, 2024 | 15,850.00 | 15,900.00 | 15,850.00 | 15,850.00 | 15,850.00 | - | 37,712 |
| Sep 6, 2024 | 15,820.00 | 15,860.00 | 15,810.00 | 15,850.00 | 15,850.00 | 0.76% | 483,733 |
| Sep 5, 2024 | 15,730.00 | 15,750.00 | 15,720.00 | 15,730.00 | 15,730.00 | 0.06% | 20,791 |
| Sep 4, 2024 | 15,720.00 | 15,760.00 | 15,710.00 | 15,720.00 | 15,720.00 | - | 13,785 |
| Sep 3, 2024 | 15,710.00 | 15,730.00 | 15,700.00 | 15,720.00 | 15,720.00 | 0.06% | 8,934 |
| Sep 2, 2024 | 15,700.00 | 15,730.00 | 15,700.00 | 15,710.00 | 15,710.00 | 0.06% | 241,390 |
| Aug 30, 2024 | 15,730.00 | 15,790.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.51% | 110,491 |
| Aug 29, 2024 | 15,780.00 | 15,790.00 | 15,780.00 | 15,780.00 | 15,780.00 | 0.06% | 206,966 |
| Aug 28, 2024 | 15,770.00 | 15,780.00 | 15,770.00 | 15,770.00 | 15,770.00 | - | 24,566 |
| Aug 27, 2024 | 15,770.00 | 15,790.00 | 15,770.00 | 15,770.00 | 15,770.00 | - | 66,290 |
| Aug 26, 2024 | 15,770.00 | 15,780.00 | 15,770.00 | 15,770.00 | 15,770.00 | 0.06% | 88,634 |
| Aug 23, 2024 | 15,770.00 | 15,780.00 | 15,760.00 | 15,760.00 | 15,760.00 | - | 77,949 |
| Aug 22, 2024 | 15,760.00 | 15,770.00 | 15,760.00 | 15,760.00 | 15,760.00 | 0.06% | 100,327 |
| Aug 21, 2024 | 15,750.00 | 15,760.00 | 15,750.00 | 15,750.00 | 15,750.00 | - | 215,860 |
| Aug 20, 2024 | 15,750.00 | 15,760.00 | 15,750.00 | 15,750.00 | 15,750.00 | - | 79,067 |