Bonne Co., Ltd. (KOSDAQ:226340)
South Korea · Delayed Price · Currency is KRW 571.00
+17.00 (3.07%)
At close: Jan 23, 2026
Bonne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 643.00 | 652.00 | 601.00 | 621.00 | 621.00 | -3.42% | 337,411 |
| Jan 14, 2026 | 636.00 | 660.00 | 635.00 | 643.00 | 643.00 | 1.10% | 136,005 |
| Jan 13, 2026 | 658.00 | 663.00 | 635.00 | 636.00 | 636.00 | -2.30% | 60,364 |
| Jan 12, 2026 | 660.00 | 660.00 | 650.00 | 651.00 | 651.00 | -1.96% | 31,232 |
| Jan 9, 2026 | 657.00 | 664.00 | 648.00 | 664.00 | 664.00 | 2.47% | 75,184 |
| Jan 8, 2026 | 675.00 | 675.00 | 644.00 | 648.00 | 648.00 | -4.85% | 96,595 |
| Jan 7, 2026 | 693.00 | 700.00 | 665.00 | 681.00 | 681.00 | -1.59% | 82,144 |
| Jan 6, 2026 | 692.00 | 747.00 | 661.00 | 692.00 | 692.00 | - | 365,311 |
| Jan 5, 2026 | 690.00 | 721.00 | 684.00 | 692.00 | 692.00 | 0.29% | 198,966 |
| Jan 2, 2026 | 658.00 | 696.00 | 658.00 | 690.00 | 690.00 | 6.15% | 231,499 |
| Dec 30, 2025 | 656.00 | 658.00 | 648.00 | 650.00 | 650.00 | -0.31% | 31,754 |
| Dec 29, 2025 | 658.00 | 659.00 | 647.00 | 652.00 | 652.00 | -0.91% | 48,131 |
| Dec 26, 2025 | 652.00 | 663.00 | 645.00 | 658.00 | 658.00 | 1.23% | 68,397 |
| Dec 24, 2025 | 659.00 | 659.00 | 650.00 | 650.00 | 650.00 | -1.07% | 88,647 |
| Dec 23, 2025 | 658.00 | 668.00 | 652.00 | 657.00 | 657.00 | -1.05% | 63,089 |
| Dec 22, 2025 | 634.00 | 674.00 | 622.00 | 664.00 | 664.00 | 4.73% | 243,105 |
| Dec 19, 2025 | 640.00 | 645.00 | 620.00 | 634.00 | 634.00 | -1.71% | 139,908 |
| Dec 18, 2025 | 660.00 | 660.00 | 633.00 | 645.00 | 645.00 | -2.27% | 139,951 |
| Dec 17, 2025 | 677.00 | 677.00 | 654.00 | 660.00 | 660.00 | -2.22% | 272,162 |
| Dec 16, 2025 | 679.00 | 680.00 | 669.00 | 675.00 | 675.00 | -0.30% | 98,924 |
| Dec 15, 2025 | 681.00 | 681.00 | 670.00 | 677.00 | 677.00 | -0.59% | 145,793 |
| Dec 12, 2025 | 685.00 | 694.00 | 673.00 | 681.00 | 681.00 | -0.58% | 302,701 |
| Dec 11, 2025 | 690.00 | 693.00 | 682.00 | 685.00 | 685.00 | -0.44% | 101,921 |
| Dec 10, 2025 | 696.00 | 697.00 | 680.00 | 688.00 | 688.00 | -1.15% | 188,271 |
| Dec 9, 2025 | 706.00 | 706.00 | 694.00 | 696.00 | 696.00 | -0.85% | 107,319 |
| Dec 8, 2025 | 718.00 | 718.00 | 695.00 | 702.00 | 702.00 | -1.27% | 142,817 |
| Dec 5, 2025 | 706.00 | 718.00 | 705.00 | 711.00 | 711.00 | 0.57% | 64,643 |
| Dec 4, 2025 | 714.00 | 718.00 | 707.00 | 707.00 | 707.00 | -0.98% | 120,631 |
| Dec 3, 2025 | 720.00 | 721.00 | 710.00 | 714.00 | 714.00 | -0.83% | 84,856 |
| Dec 2, 2025 | 720.00 | 726.00 | 704.00 | 720.00 | 720.00 | - | 122,377 |
| Dec 1, 2025 | 730.00 | 730.00 | 713.00 | 720.00 | 720.00 | - | 117,819 |
| Nov 28, 2025 | 716.00 | 721.00 | 710.00 | 720.00 | 720.00 | 1.84% | 112,387 |
| Nov 27, 2025 | 718.00 | 724.00 | 701.00 | 707.00 | 707.00 | -2.35% | 262,751 |
| Nov 26, 2025 | 725.00 | 736.00 | 719.00 | 724.00 | 724.00 | -0.82% | 274,625 |
| Nov 25, 2025 | 716.00 | 738.00 | 703.00 | 730.00 | 730.00 | 1.11% | 290,392 |
| Nov 24, 2025 | 756.00 | 756.00 | 717.00 | 722.00 | 722.00 | -2.83% | 1,312,887 |
| Nov 21, 2025 | 720.00 | 862.00 | 712.00 | 743.00 | 743.00 | 6.29% | 17,358,731 |
| Nov 20, 2025 | 712.00 | 712.00 | 692.00 | 699.00 | 699.00 | - | 113,132 |
| Nov 19, 2025 | 692.00 | 714.00 | 692.00 | 699.00 | 699.00 | 1.01% | 61,585 |
| Nov 18, 2025 | 733.00 | 738.00 | 685.00 | 692.00 | 692.00 | -5.59% | 278,583 |
| Nov 17, 2025 | 743.00 | 765.00 | 707.00 | 733.00 | 733.00 | -1.35% | 97,283 |
| Nov 14, 2025 | 749.00 | 764.00 | 739.00 | 743.00 | 743.00 | -0.93% | 71,421 |
| Nov 13, 2025 | 745.00 | 758.00 | 741.00 | 750.00 | 750.00 | -1.19% | 85,862 |
| Nov 12, 2025 | 756.00 | 763.00 | 735.00 | 759.00 | 759.00 | 1.88% | 170,512 |