Bonne Co., Ltd. (KOSDAQ:226340)
South Korea · Delayed Price · Currency is KRW 1,452.00
-104.00 (-6.68%)
At close: Jul 21, 2026
Bonne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,560.00 | 1,573.00 | 1,420.00 | 1,452.00 | 1,452.00 | -6.68% | 43,221 |
| Jul 20, 2026 | 1,674.00 | 1,712.00 | 1,510.00 | 1,556.00 | 1,556.00 | -7.33% | 46,340 |
| Jul 16, 2026 | 1,728.00 | 1,778.00 | 1,679.00 | 1,679.00 | 1,679.00 | - | 13,766 |
| Jul 15, 2026 | 1,629.00 | 1,735.00 | 1,629.00 | 1,679.00 | 1,679.00 | 3.07% | 11,832 |
| Jul 14, 2026 | 1,669.00 | 1,720.00 | 1,438.00 | 1,629.00 | 1,629.00 | -5.29% | 16,398 |
| Jul 13, 2026 | 1,733.00 | 1,835.00 | 1,640.00 | 1,720.00 | 1,720.00 | -0.75% | 18,261 |
| Jul 10, 2026 | 1,699.00 | 1,848.00 | 1,699.00 | 1,733.00 | 1,733.00 | 2.00% | 28,726 |
| Jul 9, 2026 | 1,780.00 | 1,799.00 | 1,685.00 | 1,699.00 | 1,699.00 | -5.35% | 20,611 |
| Jul 8, 2026 | 1,873.00 | 1,889.00 | 1,700.00 | 1,795.00 | 1,795.00 | -4.27% | 24,173 |
| Jul 7, 2026 | 1,913.00 | 2,000.00 | 1,810.00 | 1,875.00 | 1,875.00 | -1.99% | 12,225 |
| Jul 6, 2026 | 1,934.00 | 1,986.00 | 1,840.00 | 1,913.00 | 1,913.00 | -1.09% | 10,325 |
| Jul 3, 2026 | 1,964.00 | 1,990.00 | 1,881.00 | 1,934.00 | 1,934.00 | -2.32% | 7,611 |
| Jul 2, 2026 | 2,080.00 | 2,085.00 | 1,980.00 | 1,980.00 | 1,980.00 | -4.81% | 18,905 |
| Jul 1, 2026 | 1,998.00 | 2,145.00 | 1,998.00 | 2,080.00 | 2,080.00 | 3.23% | 26,505 |
| Jun 30, 2026 | 1,910.00 | 2,120.00 | 1,891.00 | 2,015.00 | 2,015.00 | 5.77% | 119,593 |
| Jun 29, 2026 | 1,810.00 | 2,000.00 | 1,810.00 | 1,905.00 | 1,905.00 | 1.17% | 29,896 |
| Jun 26, 2026 | 2,005.00 | 2,025.00 | 1,805.00 | 1,883.00 | 1,883.00 | -6.32% | 26,144 |
| Jun 25, 2026 | 2,125.00 | 2,150.00 | 2,010.00 | 2,010.00 | 2,010.00 | -4.96% | 46,126 |
| Jun 24, 2026 | 2,145.00 | 2,195.00 | 1,996.00 | 2,115.00 | 2,115.00 | -0.47% | 104,843 |
| Jun 23, 2026 | 2,280.00 | 2,280.00 | 2,065.00 | 2,125.00 | 2,125.00 | -6.80% | 60,249 |
| Jun 22, 2026 | 2,335.00 | 2,355.00 | 2,260.00 | 2,280.00 | 2,280.00 | -0.65% | 63,415 |
| Jun 19, 2026 | 2,350.00 | 2,400.00 | 2,250.00 | 2,295.00 | 2,295.00 | -3.16% | 81,940 |
| Jun 18, 2026 | 2,245.00 | 2,400.00 | 2,165.00 | 2,370.00 | 2,370.00 | 5.57% | 59,813 |
| Jun 17, 2026 | 2,415.00 | 2,415.00 | 2,200.00 | 2,245.00 | 2,245.00 | -5.67% | 90,639 |
| Jun 16, 2026 | 2,445.00 | 2,445.00 | 2,260.00 | 2,380.00 | 2,380.00 | -2.66% | 84,941 |
| Jun 15, 2026 | 2,495.00 | 2,515.00 | 2,340.00 | 2,445.00 | 2,445.00 | -2.40% | 30,620 |
| Jun 12, 2026 | 2,550.00 | 2,550.00 | 2,380.00 | 2,505.00 | 2,505.00 | 2.45% | 38,891 |
| Jun 11, 2026 | 2,350.00 | 2,455.00 | 2,260.00 | 2,445.00 | 2,445.00 | 2.73% | 75,259 |
| Jun 10, 2026 | 2,355.00 | 2,415.00 | 2,160.00 | 2,380.00 | 2,380.00 | 3.03% | 59,857 |
| Jun 9, 2026 | 2,025.00 | 2,365.00 | 2,010.00 | 2,310.00 | 2,310.00 | 14.07% | 114,283 |
| Jun 8, 2026 | 2,135.00 | 2,135.00 | 1,990.00 | 2,025.00 | 2,025.00 | -7.11% | 77,893 |
| Jun 5, 2026 | 2,270.00 | 2,275.00 | 2,075.00 | 2,180.00 | 2,180.00 | -4.18% | 99,914 |
| Jun 4, 2026 | 2,070.00 | 2,340.00 | 2,060.00 | 2,275.00 | 2,275.00 | 7.82% | 118,244 |
| Jun 2, 2026 | 2,210.00 | 2,260.00 | 1,999.00 | 2,110.00 | 2,110.00 | -4.52% | 203,177 |
| Jun 1, 2026 | 2,520.00 | 2,585.00 | 2,095.00 | 2,210.00 | 2,210.00 | -13.67% | 268,786 |
| May 29, 2026 | 2,300.00 | 2,745.00 | 2,030.00 | 2,560.00 | 2,560.00 | 20.47% | 1,228,267 |
| May 28, 2026 | 2,650.00 | 2,695.00 | 2,065.00 | 2,125.00 | 2,125.00 | -19.81% | 251,058 |
| May 27, 2026 | 2,995.00 | 3,080.00 | 2,505.00 | 2,650.00 | 2,650.00 | -18.08% | 342,353 |
| Apr 30, 2026 | 3,300.00 | 3,315.00 | 3,095.00 | 3,235.00 | 3,235.00 | -3.00% | 436,194 |
| Apr 29, 2026 | 3,750.00 | 3,750.00 | 3,335.00 | 3,335.00 | 3,335.00 | -6.19% | 519,773 |
| Apr 28, 2026 | 3,585.00 | 3,880.00 | 3,375.00 | 3,555.00 | 3,555.00 | -0.56% | 1,454,729 |
| Apr 27, 2026 | 4,320.00 | 4,350.00 | 3,575.00 | 3,575.00 | 3,575.00 | -11.40% | 2,360,116 |
| Apr 24, 2026 | 3,145.00 | 4,035.00 | 3,125.00 | 4,035.00 | 4,035.00 | 29.95% | 7,768,738 |
| Apr 23, 2026 | 3,165.00 | 3,240.00 | 3,060.00 | 3,105.00 | 3,105.00 | -0.48% | 56,968 |
| Apr 22, 2026 | 3,225.00 | 3,225.00 | 3,120.00 | 3,120.00 | 3,120.00 | -1.89% | 48,434 |
| Apr 21, 2026 | 3,300.00 | 3,350.00 | 3,055.00 | 3,180.00 | 3,180.00 | -3.64% | 78,345 |
| Apr 20, 2026 | 3,340.00 | 3,400.00 | 3,275.00 | 3,300.00 | 3,300.00 | -1.20% | 49,945 |
| Apr 17, 2026 | 3,420.00 | 3,420.00 | 3,275.00 | 3,340.00 | 3,340.00 | 1.06% | 60,049 |
| Apr 16, 2026 | 3,345.00 | 3,395.00 | 3,280.00 | 3,305.00 | 3,305.00 | -0.30% | 68,688 |
| Apr 15, 2026 | 3,410.00 | 3,525.00 | 3,260.00 | 3,315.00 | 3,315.00 | 0.15% | 116,261 |