Bonne Co., Ltd. (KOSDAQ:226340)
South Korea · Delayed Price · Currency is KRW 851.00
-34.00 (-3.84%)
At close: Sep 19, 2025
Bonne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 887.00 | 887.00 | 851.00 | 878.00 | 878.00 | 0.92% | 76,366 |
| Aug 12, 2025 | 899.00 | 899.00 | 850.00 | 870.00 | 870.00 | -1.81% | 94,478 |
| Aug 11, 2025 | 892.00 | 901.00 | 876.00 | 886.00 | 886.00 | -0.67% | 36,655 |
| Aug 8, 2025 | 901.00 | 908.00 | 864.00 | 892.00 | 892.00 | -0.78% | 170,374 |
| Aug 7, 2025 | 914.00 | 914.00 | 887.00 | 899.00 | 899.00 | 0.22% | 138,832 |
| Aug 6, 2025 | 841.00 | 909.00 | 831.00 | 897.00 | 897.00 | 7.17% | 241,050 |
| Aug 5, 2025 | 833.00 | 843.00 | 829.00 | 837.00 | 837.00 | 0.48% | 78,583 |
| Aug 4, 2025 | 859.00 | 869.00 | 825.00 | 833.00 | 833.00 | -3.03% | 216,908 |
| Aug 1, 2025 | 887.00 | 889.00 | 853.00 | 859.00 | 859.00 | -3.16% | 234,089 |
| Jul 31, 2025 | 889.00 | 901.00 | 885.00 | 887.00 | 887.00 | -0.11% | 80,612 |
| Jul 30, 2025 | 905.00 | 905.00 | 883.00 | 888.00 | 888.00 | -1.11% | 154,090 |
| Jul 29, 2025 | 905.00 | 908.00 | 890.00 | 898.00 | 898.00 | -0.77% | 85,383 |
| Jul 28, 2025 | 901.00 | 908.00 | 894.00 | 905.00 | 905.00 | -0.11% | 116,815 |
| Jul 25, 2025 | 949.00 | 949.00 | 901.00 | 906.00 | 906.00 | -1.41% | 243,077 |
| Jul 24, 2025 | 928.00 | 938.00 | 911.00 | 919.00 | 919.00 | -1.08% | 137,266 |
| Jul 23, 2025 | 927.00 | 938.00 | 910.00 | 929.00 | 929.00 | -0.32% | 114,460 |
| Jul 22, 2025 | 947.00 | 955.00 | 926.00 | 932.00 | 932.00 | -1.58% | 138,780 |
| Jul 21, 2025 | 950.00 | 950.00 | 940.00 | 947.00 | 947.00 | -0.63% | 84,913 |
| Jul 18, 2025 | 960.00 | 960.00 | 942.00 | 953.00 | 953.00 | 0.32% | 75,385 |
| Jul 17, 2025 | 969.00 | 973.00 | 940.00 | 950.00 | 950.00 | -1.35% | 131,879 |
| Jul 16, 2025 | 982.00 | 982.00 | 962.00 | 963.00 | 963.00 | -1.53% | 75,945 |
| Jul 15, 2025 | 990.00 | 993.00 | 964.00 | 978.00 | 978.00 | -0.41% | 113,323 |
| Jul 14, 2025 | 966.00 | 983.00 | 953.00 | 982.00 | 982.00 | 2.61% | 125,547 |
| Jul 11, 2025 | 950.00 | 963.00 | 944.00 | 957.00 | 957.00 | 0.74% | 114,844 |