Bonne Co., Ltd. (KOSDAQ:226340)
South Korea flag South Korea · Delayed Price · Currency is KRW
831.00
-12.00 (-1.42%)
At close: Aug 28, 2025

Bonne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025835.00856.00830.00831.00--1.42%60,858
Aug 27, 2025860.00863.00836.00843.00--1.63%72,404
Aug 26, 2025857.00861.00829.00857.00-0.82%97,937
Aug 25, 2025820.00855.00819.00850.00-3.28%131,022
Aug 22, 2025807.00824.00801.00823.00-1.98%74,624
Aug 21, 2025817.00825.00800.00807.00--1.22%145,324
Aug 20, 2025824.00838.00800.00817.00--1.21%215,627
Aug 19, 2025861.00861.00825.00827.00--2.13%82,940
Aug 18, 2025880.00891.00844.00845.00--3.98%152,245
Aug 14, 2025867.00888.00850.00880.00-0.23%61,030
Aug 13, 2025887.00887.00851.00878.00-0.92%76,366
Aug 12, 2025899.00899.00850.00870.00--1.81%94,478
Aug 11, 2025892.00901.00876.00886.00--0.67%36,655
Aug 8, 2025901.00908.00864.00892.00--0.78%170,374
Aug 7, 2025914.00914.00887.00899.00-0.22%138,832
Aug 6, 2025841.00909.00831.00897.00-7.17%241,050
Aug 5, 2025833.00843.00829.00837.00-0.48%78,583
Aug 4, 2025859.00869.00825.00833.00--3.03%216,908
Aug 1, 2025887.00889.00853.00859.00--3.16%234,089
Jul 31, 2025889.00901.00885.00887.00--0.11%80,612
Jul 30, 2025905.00905.00883.00888.00--1.11%154,090
Jul 29, 2025905.00908.00890.00898.00--0.77%85,383
Jul 28, 2025901.00908.00894.00905.00--0.11%116,815
Jul 25, 2025949.00949.00901.00906.00--1.41%243,077
Jul 24, 2025928.00938.00911.00919.00--1.08%137,266
Jul 23, 2025927.00938.00910.00929.00--0.32%114,460
Jul 22, 2025947.00955.00926.00932.00--1.58%138,780
Jul 21, 2025950.00950.00940.00947.00--0.63%84,913
Jul 18, 2025960.00960.00942.00953.00-0.32%75,385
Jul 17, 2025969.00973.00940.00950.00--1.35%131,879
Jul 16, 2025982.00982.00962.00963.00--1.53%75,945
Jul 15, 2025990.00993.00964.00978.00--0.41%113,323
Jul 14, 2025966.00983.00953.00982.00-2.61%125,547
Jul 11, 2025950.00963.00944.00957.00-0.74%114,844
Jul 10, 2025958.00958.00943.00950.00--0.31%65,974
Jul 9, 2025955.00963.00939.00953.00--0.21%78,177
Jul 8, 2025971.00980.00950.00955.00--1.55%52,360
Jul 7, 2025979.00980.00915.00970.00--0.31%175,906
Jul 4, 2025978.00989.00963.00973.00--0.51%100,274
Jul 3, 2025965.00985.00956.00978.00-2.41%102,468
Jul 2, 2025956.00959.00940.00955.00--64,312
Jul 1, 2025941.00957.00941.00955.00-0.21%99,338
Jun 30, 2025951.00960.00943.00953.00-0.21%97,332
Jun 27, 2025964.00981.00943.00951.00--1.96%142,265
Jun 26, 2025999.001,000.00970.00970.00--3.00%297,300
Jun 25, 2025999.001,003.00983.001,000.00--0.30%212,693
Jun 24, 20251,002.001,018.00966.001,003.00-0.10%183,865
Jun 23, 2025970.001,004.00965.001,002.00--0.99%228,978
Jun 20, 2025931.001,035.00924.001,012.00-8.70%1,561,310
Jun 19, 2025943.00950.00923.00931.00--1.27%134,107