Bonne Co., Ltd. (KOSDAQ:226340)
South Korea · Delayed Price · Currency is KRW 822.00
+6.00 (0.74%)
At close: Oct 30, 2025
Bonne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 821.00 | 890.00 | 814.00 | 822.00 | 822.00 | 0.74% | 818,873 |
| Oct 29, 2025 | 828.00 | 830.00 | 813.00 | 816.00 | 816.00 | -1.45% | 48,250 |
| Oct 28, 2025 | 823.00 | 833.00 | 820.00 | 828.00 | 828.00 | 0.12% | 59,420 |
| Oct 27, 2025 | 823.00 | 832.00 | 810.00 | 827.00 | 827.00 | 0.49% | 78,881 |
| Oct 24, 2025 | 835.00 | 841.00 | 812.00 | 823.00 | 823.00 | -1.20% | 120,019 |
| Oct 23, 2025 | 830.00 | 845.00 | 821.00 | 833.00 | 833.00 | 1.59% | 134,977 |
| Oct 22, 2025 | 819.00 | 829.00 | 811.00 | 820.00 | 820.00 | 0.12% | 59,657 |
| Oct 21, 2025 | 818.00 | 826.00 | 810.00 | 819.00 | 819.00 | 0.12% | 104,684 |
| Oct 20, 2025 | 816.00 | 830.00 | 811.00 | 818.00 | 818.00 | 0.25% | 106,764 |
| Oct 17, 2025 | 836.00 | 839.00 | 811.00 | 816.00 | 816.00 | -2.39% | 138,172 |
| Oct 16, 2025 | 840.00 | 842.00 | 827.00 | 836.00 | 836.00 | -0.83% | 262,806 |
| Oct 15, 2025 | 845.00 | 859.00 | 839.00 | 843.00 | 843.00 | - | 126,409 |
| Oct 14, 2025 | 848.00 | 865.00 | 840.00 | 843.00 | 843.00 | -0.94% | 141,163 |
| Oct 13, 2025 | 846.00 | 868.00 | 844.00 | 851.00 | 851.00 | -2.18% | 111,956 |
| Oct 10, 2025 | 890.00 | 890.00 | 849.00 | 870.00 | 870.00 | 0.46% | 125,493 |
| Oct 2, 2025 | 875.00 | 880.00 | 853.00 | 866.00 | 866.00 | -0.23% | 154,636 |
| Oct 1, 2025 | 881.00 | 900.00 | 866.00 | 868.00 | 868.00 | -1.59% | 188,143 |
| Sep 30, 2025 | 859.00 | 943.00 | 859.00 | 882.00 | 882.00 | 2.92% | 1,111,710 |
| Sep 29, 2025 | 849.00 | 911.00 | 846.00 | 857.00 | 857.00 | 0.94% | 324,813 |
| Sep 26, 2025 | 859.00 | 875.00 | 837.00 | 849.00 | 849.00 | -1.16% | 260,096 |
| Sep 25, 2025 | 867.00 | 873.00 | 842.00 | 859.00 | 859.00 | 0.47% | 119,983 |
| Sep 24, 2025 | 857.00 | 880.00 | 842.00 | 855.00 | 855.00 | -1.16% | 319,452 |
| Sep 23, 2025 | 871.00 | 871.00 | 854.00 | 865.00 | 865.00 | -0.92% | 246,480 |
| Sep 22, 2025 | 849.00 | 889.00 | 849.00 | 873.00 | 873.00 | 2.59% | 367,172 |
| Sep 19, 2025 | 872.00 | 895.00 | 848.00 | 851.00 | 851.00 | -2.41% | 673,086 |
| Sep 18, 2025 | 819.00 | 990.00 | 819.00 | 872.00 | 872.00 | 7.13% | 7,244,217 |
| Sep 17, 2025 | 818.00 | 818.00 | 808.00 | 814.00 | 814.00 | 0.25% | 50,377 |
| Sep 16, 2025 | 818.00 | 819.00 | 807.00 | 812.00 | 812.00 | 0.12% | 47,606 |
| Sep 15, 2025 | 810.00 | 816.00 | 803.00 | 811.00 | 811.00 | 0.50% | 100,134 |
| Sep 12, 2025 | 810.00 | 816.00 | 802.00 | 807.00 | 807.00 | 0.25% | 91,380 |
| Sep 11, 2025 | 813.00 | 820.00 | 804.00 | 805.00 | 805.00 | -0.98% | 164,508 |
| Sep 10, 2025 | 810.00 | 820.00 | 804.00 | 813.00 | 813.00 | 0.37% | 116,946 |
| Sep 9, 2025 | 815.00 | 815.00 | 802.00 | 810.00 | 810.00 | -0.61% | 84,843 |
| Sep 8, 2025 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | -0.61% | 144,380 |
| Sep 5, 2025 | 826.00 | 826.00 | 814.00 | 820.00 | 820.00 | 0.24% | 22,460 |
| Sep 4, 2025 | 826.00 | 826.00 | 800.00 | 818.00 | 818.00 | 1.11% | 87,106 |
| Sep 3, 2025 | 803.00 | 827.00 | 801.00 | 809.00 | 809.00 | -0.49% | 46,058 |
| Sep 2, 2025 | 811.00 | 833.00 | 800.00 | 813.00 | 813.00 | 0.49% | 73,605 |
| Sep 1, 2025 | 836.00 | 840.00 | 801.00 | 809.00 | 809.00 | -2.06% | 133,802 |
| Aug 29, 2025 | 830.00 | 849.00 | 811.00 | 826.00 | 826.00 | -0.60% | 100,509 |
| Aug 28, 2025 | 835.00 | 856.00 | 830.00 | 831.00 | 831.00 | -1.42% | 60,858 |
| Aug 27, 2025 | 860.00 | 863.00 | 836.00 | 843.00 | 843.00 | -1.63% | 72,404 |
| Aug 26, 2025 | 857.00 | 861.00 | 829.00 | 857.00 | 857.00 | 0.82% | 97,937 |
| Aug 25, 2025 | 820.00 | 855.00 | 819.00 | 850.00 | 850.00 | 3.28% | 131,022 |
| Aug 22, 2025 | 807.00 | 824.00 | 801.00 | 823.00 | 823.00 | 1.98% | 74,624 |
| Aug 21, 2025 | 817.00 | 825.00 | 800.00 | 807.00 | 807.00 | -1.22% | 145,324 |
| Aug 20, 2025 | 824.00 | 838.00 | 800.00 | 817.00 | 817.00 | -1.21% | 215,627 |
| Aug 19, 2025 | 861.00 | 861.00 | 825.00 | 827.00 | 827.00 | -2.13% | 82,940 |
| Aug 18, 2025 | 880.00 | 891.00 | 844.00 | 845.00 | 845.00 | -3.98% | 152,245 |
| Aug 14, 2025 | 867.00 | 888.00 | 850.00 | 880.00 | 880.00 | 0.23% | 61,030 |