Bonne Co., Ltd. (KOSDAQ:226340)
South Korea · Delayed Price · Currency is KRW 699.00
+7.00 (1.01%)
At close: Nov 19, 2025
Bonne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 756.00 | 767.00 | 738.00 | 745.00 | 745.00 | -1.06% | 71,967 |
| Nov 10, 2025 | 750.00 | 761.00 | 741.00 | 753.00 | 753.00 | 0.40% | 179,999 |
| Nov 7, 2025 | 750.00 | 774.00 | 728.00 | 750.00 | 750.00 | -0.66% | 90,602 |
| Nov 6, 2025 | 753.00 | 770.00 | 728.00 | 755.00 | 755.00 | 0.27% | 143,958 |
| Nov 5, 2025 | 774.00 | 774.00 | 730.00 | 753.00 | 753.00 | -1.83% | 198,413 |
| Nov 4, 2025 | 772.00 | 777.00 | 754.00 | 767.00 | 767.00 | -0.65% | 213,566 |
| Nov 3, 2025 | 805.00 | 813.00 | 772.00 | 772.00 | 772.00 | -4.10% | 280,168 |
| Oct 31, 2025 | 822.00 | 823.00 | 792.00 | 805.00 | 805.00 | -2.07% | 420,962 |
| 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 |