Bonne Co., Ltd. (KOSDAQ:226340)
South Korea · Delayed Price · Currency is KRW 3,235.00
-100.00 (-3.00%)
At close: Apr 30, 2026
Bonne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | - | - | - |
| May 13, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | - | - | - |
| May 12, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | - | - | - |
| May 11, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | - | - | - |
| May 8, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | - | - | - |
| May 7, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | - | - | - |
| May 6, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | - | - | - |
| May 4, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | - | - | - |
| Apr 30, 2026 | 660.00 | 663.00 | 619.00 | 647.00 | - | -3.00% | 2,180,971 |
| Apr 29, 2026 | 750.00 | 750.00 | 667.00 | 667.00 | - | -6.19% | 2,598,866 |
| Apr 28, 2026 | 717.00 | 776.00 | 675.00 | 711.00 | - | -0.56% | 7,273,645 |
| Apr 27, 2026 | 864.00 | 870.00 | 715.00 | 715.00 | - | -11.40% | 11,800,581 |
| Apr 24, 2026 | 629.00 | 807.00 | 625.00 | 807.00 | - | 29.95% | 38,843,696 |
| Apr 23, 2026 | 633.00 | 648.00 | 612.00 | 621.00 | - | -0.48% | 284,842 |
| Apr 22, 2026 | 645.00 | 645.00 | 624.00 | 624.00 | - | -1.89% | 242,172 |
| Apr 21, 2026 | 660.00 | 670.00 | 611.00 | 636.00 | - | -3.64% | 391,727 |
| Apr 20, 2026 | 668.00 | 680.00 | 655.00 | 660.00 | - | -1.20% | 249,729 |
| Apr 17, 2026 | 684.00 | 684.00 | 655.00 | 668.00 | - | 1.06% | 300,247 |
| Apr 16, 2026 | 669.00 | 679.00 | 656.00 | 661.00 | - | -0.30% | 343,444 |
| Apr 15, 2026 | 682.00 | 705.00 | 652.00 | 663.00 | - | 0.15% | 581,307 |
| Apr 14, 2026 | 648.00 | 677.00 | 640.00 | 662.00 | - | 2.16% | 430,832 |
| Apr 13, 2026 | 658.00 | 677.00 | 631.00 | 648.00 | - | -1.52% | 373,075 |
| Apr 10, 2026 | 636.00 | 658.00 | 621.00 | 658.00 | - | 3.62% | 391,968 |
| Apr 9, 2026 | 627.00 | 650.00 | 605.00 | 635.00 | - | 1.60% | 428,865 |
| Apr 8, 2026 | 625.00 | 648.00 | 609.00 | 625.00 | - | 1.13% | 673,773 |
| Apr 7, 2026 | 649.00 | 679.00 | 606.00 | 618.00 | - | -4.48% | 926,877 |
| Apr 6, 2026 | 634.00 | 666.00 | 600.00 | 647.00 | - | 3.19% | 1,194,245 |
| Apr 3, 2026 | 581.00 | 650.00 | 581.00 | 627.00 | - | 8.29% | 2,479,661 |
| Apr 2, 2026 | 579.00 | 666.00 | 549.00 | 579.00 | - | - | 2,540,094 |
| Apr 1, 2026 | 527.00 | 631.00 | 495.00 | 579.00 | - | 19.14% | 5,652,385 |
| Mar 31, 2026 | 469.00 | 577.00 | 467.00 | 486.00 | - | 4.07% | 3,991,180 |
| Mar 30, 2026 | 469.00 | 492.00 | 456.00 | 467.00 | - | -15.70% | 663,934 |
| Mar 27, 2026 | 495.00 | 554.00 | 460.00 | 554.00 | - | - | 3,383,848 |
| Mar 26, 2026 | 438.00 | 569.00 | 434.00 | 554.00 | - | 26.48% | 8,811,142 |
| Mar 25, 2026 | 419.00 | 445.00 | 419.00 | 438.00 | - | 4.53% | 290,392 |
| Mar 24, 2026 | 436.00 | 436.00 | 416.00 | 419.00 | - | -3.90% | 189,812 |
| Mar 23, 2026 | 437.00 | 455.00 | 421.00 | 436.00 | - | 5.83% | 276,955 |
| Mar 20, 2026 | 417.00 | 428.00 | 412.00 | 412.00 | - | -2.14% | 61,074 |
| Mar 19, 2026 | 420.00 | 426.00 | 410.00 | 421.00 | - | 0.24% | 65,067 |
| Mar 18, 2026 | 425.00 | 427.00 | 413.00 | 420.00 | - | -1.18% | 59,892 |
| Mar 17, 2026 | 410.00 | 429.00 | 410.00 | 425.00 | - | 4.42% | 124,695 |
| Mar 16, 2026 | 413.00 | 424.00 | 407.00 | 407.00 | - | -1.45% | 126,704 |
| Mar 13, 2026 | 412.00 | 419.00 | 398.00 | 413.00 | - | -0.72% | 82,374 |
| Mar 12, 2026 | 413.00 | 422.00 | 410.00 | 416.00 | - | 1.71% | 65,355 |
| Mar 11, 2026 | 389.00 | 427.00 | 387.00 | 409.00 | - | 4.34% | 303,692 |
| Mar 10, 2026 | 380.00 | 402.00 | 373.00 | 392.00 | - | 3.16% | 417,058 |
| Mar 9, 2026 | 400.00 | 402.00 | 371.00 | 380.00 | - | -4.52% | 316,132 |
| Mar 6, 2026 | 419.00 | 420.00 | 397.00 | 398.00 | - | -4.33% | 484,530 |
| Mar 5, 2026 | 421.00 | 454.00 | 415.00 | 416.00 | - | -1.65% | 486,391 |
| Mar 4, 2026 | 453.00 | 468.00 | 413.00 | 423.00 | - | -6.62% | 421,384 |