Bonne Co., Ltd. (KOSDAQ:226340)
South Korea · Delayed Price · Currency is KRW 486.00
+19.00 (4.07%)
At close: Mar 31, 2026
Bonne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 527.00 | 631.00 | 495.00 | 579.00 | 579.00 | 19.14% | 5,536,917 |
| Mar 31, 2026 | 469.00 | 577.00 | 467.00 | 486.00 | 486.00 | 4.07% | 3,991,122 |
| Mar 30, 2026 | 469.00 | 492.00 | 456.00 | 467.00 | 467.00 | -3.11% | 663,060 |
| Mar 27, 2026 | 495.00 | 515.00 | 460.00 | 482.00 | 482.00 | -13.00% | 3,361,600 |
| Mar 26, 2026 | 438.00 | 569.00 | 434.00 | 554.00 | 554.00 | 26.48% | 8,268,118 |
| Mar 25, 2026 | 419.00 | 445.00 | 419.00 | 438.00 | 438.00 | 4.53% | 290,362 |
| Mar 24, 2026 | 436.00 | 436.00 | 416.00 | 419.00 | 419.00 | -3.90% | 186,787 |
| Mar 23, 2026 | 437.00 | 455.00 | 421.00 | 436.00 | 436.00 | 5.83% | 276,955 |
| Mar 20, 2026 | 417.00 | 428.00 | 412.00 | 412.00 | 412.00 | -2.14% | 60,909 |
| Mar 19, 2026 | 420.00 | 426.00 | 410.00 | 421.00 | 421.00 | 0.24% | 65,067 |
| Mar 18, 2026 | 425.00 | 427.00 | 413.00 | 420.00 | 420.00 | -1.18% | 59,873 |
| Mar 17, 2026 | 410.00 | 429.00 | 410.00 | 425.00 | 425.00 | 4.42% | 124,694 |
| Mar 16, 2026 | 413.00 | 424.00 | 407.00 | 407.00 | 407.00 | -1.45% | 126,704 |
| Mar 13, 2026 | 412.00 | 419.00 | 398.00 | 413.00 | 413.00 | -0.72% | 82,324 |
| Mar 12, 2026 | 413.00 | 422.00 | 410.00 | 416.00 | 416.00 | 1.71% | 65,355 |
| Mar 11, 2026 | 389.00 | 427.00 | 387.00 | 409.00 | 409.00 | 4.34% | 303,320 |
| Mar 10, 2026 | 380.00 | 402.00 | 373.00 | 392.00 | 392.00 | 3.16% | 417,001 |
| Mar 9, 2026 | 400.00 | 402.00 | 371.00 | 380.00 | 380.00 | -4.52% | 316,040 |
| Mar 6, 2026 | 419.00 | 420.00 | 397.00 | 398.00 | 398.00 | -4.33% | 481,469 |
| Mar 5, 2026 | 421.00 | 454.00 | 415.00 | 416.00 | 416.00 | -1.65% | 486,391 |
| Mar 4, 2026 | 453.00 | 468.00 | 413.00 | 423.00 | 423.00 | -6.62% | 421,129 |
| Mar 3, 2026 | 488.00 | 488.00 | 450.00 | 453.00 | 453.00 | -7.17% | 240,171 |
| Feb 27, 2026 | 511.00 | 511.00 | 485.00 | 488.00 | 488.00 | -3.56% | 172,099 |
| Feb 26, 2026 | 542.00 | 545.00 | 488.00 | 506.00 | 506.00 | -6.47% | 422,023 |
| Feb 25, 2026 | 560.00 | 565.00 | 535.00 | 541.00 | 541.00 | -5.58% | 411,985 |
| Feb 24, 2026 | 496.00 | 574.00 | 491.00 | 573.00 | 573.00 | 15.52% | 1,599,815 |
| Feb 23, 2026 | 480.00 | 552.00 | 473.00 | 496.00 | 496.00 | 5.08% | 1,432,584 |
| Feb 20, 2026 | 467.00 | 483.00 | 445.00 | 472.00 | 472.00 | 0.85% | 720,843 |
| Feb 19, 2026 | 484.00 | 484.00 | 460.00 | 468.00 | 468.00 | -3.51% | 554,586 |
| Feb 13, 2026 | 550.00 | 550.00 | 454.00 | 485.00 | 485.00 | -12.61% | 1,555,250 |
| Feb 12, 2026 | 567.00 | 567.00 | 552.00 | 555.00 | 555.00 | -1.60% | 118,209 |
| Feb 11, 2026 | 569.00 | 571.00 | 561.00 | 564.00 | 564.00 | - | 111,557 |
| Feb 10, 2026 | 556.00 | 568.00 | 556.00 | 564.00 | 564.00 | 1.44% | 105,573 |
| Feb 9, 2026 | 558.00 | 574.00 | 552.00 | 556.00 | 556.00 | -0.36% | 122,594 |
| Feb 6, 2026 | 569.00 | 569.00 | 543.00 | 558.00 | 558.00 | -1.93% | 181,036 |
| Feb 5, 2026 | 564.00 | 582.00 | 563.00 | 569.00 | 569.00 | 1.07% | 106,875 |
| Feb 4, 2026 | 572.00 | 572.00 | 557.00 | 563.00 | 563.00 | -1.57% | 79,061 |
| Feb 3, 2026 | 587.00 | 589.00 | 564.00 | 572.00 | 572.00 | -1.72% | 153,386 |
| Feb 2, 2026 | 600.00 | 600.00 | 576.00 | 582.00 | 582.00 | -2.18% | 119,736 |
| Jan 30, 2026 | 610.00 | 610.00 | 585.00 | 595.00 | 595.00 | -1.49% | 228,415 |
| Jan 29, 2026 | 617.00 | 617.00 | 603.00 | 604.00 | 604.00 | -0.82% | 93,439 |
| Jan 28, 2026 | 619.00 | 620.00 | 600.00 | 609.00 | 609.00 | 0.16% | 132,548 |
| Jan 27, 2026 | 596.00 | 620.00 | 596.00 | 608.00 | 608.00 | 2.01% | 154,336 |
| Jan 26, 2026 | 576.00 | 645.00 | 571.00 | 596.00 | 596.00 | 4.38% | 853,887 |
| Jan 23, 2026 | 568.00 | 579.00 | 554.00 | 571.00 | 571.00 | 3.07% | 116,011 |
| Jan 22, 2026 | 566.00 | 581.00 | 525.00 | 554.00 | 554.00 | -2.12% | 227,838 |
| Jan 21, 2026 | 583.00 | 586.00 | 560.00 | 566.00 | 566.00 | -2.92% | 96,251 |
| Jan 20, 2026 | 552.00 | 583.00 | 535.00 | 583.00 | 583.00 | 5.81% | 401,730 |
| Jan 19, 2026 | 608.00 | 610.00 | 528.00 | 551.00 | 551.00 | -8.47% | 784,163 |
| Jan 16, 2026 | 629.00 | 629.00 | 571.00 | 602.00 | 602.00 | -3.06% | 304,910 |