Bonne Co., Ltd. (KOSDAQ:226340)
South Korea flag South Korea · Delayed Price · Currency is KRW
822.00
+6.00 (0.74%)
At close: Oct 30, 2025

Bonne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025821.00890.00814.00822.00822.000.74%818,873
Oct 29, 2025828.00830.00813.00816.00816.00-1.45%48,250
Oct 28, 2025823.00833.00820.00828.00828.000.12%59,420
Oct 27, 2025823.00832.00810.00827.00827.000.49%78,881
Oct 24, 2025835.00841.00812.00823.00823.00-1.20%120,019
Oct 23, 2025830.00845.00821.00833.00833.001.59%134,977
Oct 22, 2025819.00829.00811.00820.00820.000.12%59,657
Oct 21, 2025818.00826.00810.00819.00819.000.12%104,684
Oct 20, 2025816.00830.00811.00818.00818.000.25%106,764
Oct 17, 2025836.00839.00811.00816.00816.00-2.39%138,172
Oct 16, 2025840.00842.00827.00836.00836.00-0.83%262,806
Oct 15, 2025845.00859.00839.00843.00843.00-126,409
Oct 14, 2025848.00865.00840.00843.00843.00-0.94%141,163
Oct 13, 2025846.00868.00844.00851.00851.00-2.18%111,956
Oct 10, 2025890.00890.00849.00870.00870.000.46%125,493
Oct 2, 2025875.00880.00853.00866.00866.00-0.23%154,636
Oct 1, 2025881.00900.00866.00868.00868.00-1.59%188,143
Sep 30, 2025859.00943.00859.00882.00882.002.92%1,111,710
Sep 29, 2025849.00911.00846.00857.00857.000.94%324,813
Sep 26, 2025859.00875.00837.00849.00849.00-1.16%260,096
Sep 25, 2025867.00873.00842.00859.00859.000.47%119,983
Sep 24, 2025857.00880.00842.00855.00855.00-1.16%319,452
Sep 23, 2025871.00871.00854.00865.00865.00-0.92%246,480
Sep 22, 2025849.00889.00849.00873.00873.002.59%367,172
Sep 19, 2025872.00895.00848.00851.00851.00-2.41%673,086
Sep 18, 2025819.00990.00819.00872.00872.007.13%7,244,217
Sep 17, 2025818.00818.00808.00814.00814.000.25%50,377
Sep 16, 2025818.00819.00807.00812.00812.000.12%47,606
Sep 15, 2025810.00816.00803.00811.00811.000.50%100,134
Sep 12, 2025810.00816.00802.00807.00807.000.25%91,380
Sep 11, 2025813.00820.00804.00805.00805.00-0.98%164,508
Sep 10, 2025810.00820.00804.00813.00813.000.37%116,946
Sep 9, 2025815.00815.00802.00810.00810.00-0.61%84,843
Sep 8, 2025820.00820.00800.00815.00815.00-0.61%144,380
Sep 5, 2025826.00826.00814.00820.00820.000.24%22,460
Sep 4, 2025826.00826.00800.00818.00818.001.11%87,106
Sep 3, 2025803.00827.00801.00809.00809.00-0.49%46,058
Sep 2, 2025811.00833.00800.00813.00813.000.49%73,605
Sep 1, 2025836.00840.00801.00809.00809.00-2.06%133,802
Aug 29, 2025830.00849.00811.00826.00826.00-0.60%100,509
Aug 28, 2025835.00856.00830.00831.00831.00-1.42%60,858
Aug 27, 2025860.00863.00836.00843.00843.00-1.63%72,404
Aug 26, 2025857.00861.00829.00857.00857.000.82%97,937
Aug 25, 2025820.00855.00819.00850.00850.003.28%131,022
Aug 22, 2025807.00824.00801.00823.00823.001.98%74,624
Aug 21, 2025817.00825.00800.00807.00807.00-1.22%145,324
Aug 20, 2025824.00838.00800.00817.00817.00-1.21%215,627
Aug 19, 2025861.00861.00825.00827.00827.00-2.13%82,940
Aug 18, 2025880.00891.00844.00845.00845.00-3.98%152,245
Aug 14, 2025867.00888.00850.00880.00880.000.23%61,030