Bonne Co., Ltd. (KOSDAQ:226340)
South Korea · Delayed Price · Currency is KRW 4,590.00
-130.00 (-2.75%)
At close: Sep 23, 2026
Bonne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,720.00 | 4,795.00 | 4,530.00 | 4,590.00 | 4,590.00 | -2.75% | 167,734 |
| Sep 22, 2026 | 4,930.00 | 5,070.00 | 4,720.00 | 4,720.00 | 4,720.00 | -4.74% | 182,475 |
| Sep 21, 2026 | 5,150.00 | 5,150.00 | 4,930.00 | 4,955.00 | 4,955.00 | -3.79% | 155,634 |
| Sep 18, 2026 | 5,110.00 | 5,450.00 | 5,110.00 | 5,150.00 | 5,150.00 | -0.96% | 335,659 |
| Sep 17, 2026 | 4,910.00 | 5,480.00 | 4,895.00 | 5,200.00 | 5,200.00 | 5.69% | 446,104 |
| Sep 16, 2026 | 4,985.00 | 5,250.00 | 4,740.00 | 4,920.00 | 4,920.00 | -1.20% | 274,851 |
| Sep 15, 2026 | 4,700.00 | 5,500.00 | 4,680.00 | 4,980.00 | 4,980.00 | 5.96% | 698,671 |
| Sep 14, 2026 | 5,150.00 | 5,270.00 | 4,695.00 | 4,700.00 | 4,700.00 | -11.32% | 471,793 |
| Sep 11, 2026 | 5,750.00 | 5,800.00 | 5,280.00 | 5,300.00 | 5,300.00 | -11.52% | 760,745 |
| Sep 10, 2026 | 5,830.00 | 6,410.00 | 5,830.00 | 5,990.00 | 5,990.00 | - | 1,067,341 |
| Sep 9, 2026 | 5,680.00 | 6,200.00 | 5,510.00 | 5,990.00 | 5,990.00 | 5.46% | 792,435 |
| Sep 8, 2026 | 5,750.00 | 6,070.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.18% | 860,604 |
| Sep 7, 2026 | 5,250.00 | 6,790.00 | 5,000.00 | 5,690.00 | 5,690.00 | -0.87% | 3,181,431 |
| Sep 4, 2026 | 5,440.00 | 6,000.00 | 5,390.00 | 5,740.00 | 5,740.00 | 0.70% | 952,508 |
| Sep 3, 2026 | 6,000.00 | 6,100.00 | 5,470.00 | 5,700.00 | 5,700.00 | -6.25% | 823,298 |
| Sep 2, 2026 | 6,320.00 | 6,600.00 | 6,060.00 | 6,080.00 | 6,080.00 | -8.98% | 863,140 |
| Sep 1, 2026 | 6,340.00 | 7,700.00 | 6,030.00 | 6,680.00 | 6,680.00 | 1.21% | 2,903,856 |
| Aug 31, 2026 | 7,210.00 | 7,280.00 | 6,400.00 | 6,600.00 | 6,600.00 | -5.58% | 1,683,046 |
| Aug 28, 2026 | 7,290.00 | 7,530.00 | 6,700.00 | 6,990.00 | 6,990.00 | 2.79% | 2,118,571 |
| Aug 27, 2026 | 7,230.00 | 7,940.00 | 6,530.00 | 6,800.00 | 6,800.00 | 3.03% | 3,972,915 |
| Aug 26, 2026 | 5,080.00 | 6,600.00 | 4,920.00 | 6,600.00 | 6,600.00 | 29.92% | 1,566,064 |
| Aug 25, 2026 | 4,995.00 | 5,490.00 | 4,770.00 | 5,080.00 | 5,080.00 | 0.99% | 996,767 |
| Aug 24, 2026 | 5,160.00 | 5,840.00 | 4,875.00 | 5,030.00 | 5,030.00 | 0.40% | 1,572,092 |
| Aug 21, 2026 | 5,660.00 | 5,930.00 | 5,010.00 | 5,010.00 | 5,010.00 | -16.08% | 1,727,279 |
| Aug 20, 2026 | 5,440.00 | 6,870.00 | 5,320.00 | 5,970.00 | 5,970.00 | 2.58% | 4,214,194 |
| Aug 19, 2026 | 5,530.00 | 7,300.00 | 4,610.00 | 5,820.00 | 5,820.00 | 1.75% | 4,537,426 |
| Aug 18, 2026 | 6,500.00 | 7,140.00 | 5,580.00 | 5,720.00 | 5,720.00 | -23.22% | 3,111,201 |
| Aug 14, 2026 | 6,490.00 | 7,450.00 | 6,080.00 | 7,450.00 | 7,450.00 | 14.09% | 4,212,897 |
| Aug 13, 2026 | 7,200.00 | 8,180.00 | 6,390.00 | 6,530.00 | 6,530.00 | -13.62% | 5,169,619 |
| Aug 12, 2026 | 8,750.00 | 9,680.00 | 7,560.00 | 7,560.00 | 7,560.00 | -6.20% | 11,919,472 |
| Aug 11, 2026 | 7,500.00 | 8,060.00 | 5,500.00 | 8,060.00 | 8,060.00 | 30.00% | 15,447,542 |
| Aug 7, 2026 | 6,100.00 | 6,200.00 | 5,810.00 | 6,200.00 | 6,200.00 | 29.84% | 709,795 |
| Aug 6, 2026 | 4,510.00 | 4,775.00 | 4,185.00 | 4,775.00 | 4,775.00 | 29.93% | 3,261,756 |
| Aug 5, 2026 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 29.86% | 371,794 |
| Aug 4, 2026 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 29.82% | 36,205 |
| Aug 3, 2026 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 29.99% | 29,750 |
| Jul 31, 2026 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 30.00% | 89,843 |
| Jul 30, 2026 | 1,220.00 | 1,296.00 | 1,220.00 | 1,290.00 | 1,290.00 | 5.39% | 34,683 |
| Jul 29, 2026 | 1,410.00 | 1,440.00 | 1,224.00 | 1,224.00 | 1,224.00 | -13.19% | 53,721 |
| Jul 28, 2026 | 1,436.00 | 1,500.00 | 1,380.00 | 1,410.00 | 1,410.00 | -4.34% | 17,196 |
| Jul 27, 2026 | 1,485.00 | 1,492.00 | 1,430.00 | 1,474.00 | 1,474.00 | -0.87% | 13,995 |
| Jul 24, 2026 | 1,512.00 | 1,578.00 | 1,480.00 | 1,487.00 | 1,487.00 | 0.13% | 11,109 |
| Jul 23, 2026 | 1,542.00 | 1,542.00 | 1,444.00 | 1,485.00 | 1,485.00 | 2.84% | 32,285 |
| Jul 22, 2026 | 1,465.00 | 1,549.00 | 1,415.00 | 1,444.00 | 1,444.00 | -0.55% | 46,998 |
| 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 |