Bonne Co., Ltd. (KOSDAQ:226340)
South Korea · Delayed Price · Currency is KRW 621.00
-3.00 (-0.48%)
At close: Apr 23, 2026
Bonne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 629.00 | 807.00 | 625.00 | 807.00 | 807.00 | 29.95% | 38,823,280 |
| Apr 23, 2026 | 633.00 | 648.00 | 612.00 | 621.00 | 621.00 | -0.48% | 284,792 |
| Apr 22, 2026 | 645.00 | 645.00 | 624.00 | 624.00 | 624.00 | -1.89% | 239,323 |
| Apr 21, 2026 | 660.00 | 670.00 | 611.00 | 636.00 | 636.00 | -3.64% | 391,727 |
| Apr 20, 2026 | 668.00 | 680.00 | 655.00 | 660.00 | 660.00 | -1.20% | 249,728 |
| Apr 17, 2026 | 684.00 | 684.00 | 655.00 | 668.00 | 668.00 | 1.06% | 299,918 |
| Apr 16, 2026 | 669.00 | 679.00 | 656.00 | 661.00 | 661.00 | -0.30% | 343,444 |
| Apr 15, 2026 | 682.00 | 705.00 | 652.00 | 663.00 | 663.00 | 0.15% | 579,387 |
| Apr 14, 2026 | 648.00 | 677.00 | 640.00 | 662.00 | 662.00 | 2.16% | 390,282 |
| Apr 13, 2026 | 658.00 | 677.00 | 631.00 | 648.00 | 648.00 | -1.52% | 372,275 |
| Apr 10, 2026 | 636.00 | 658.00 | 621.00 | 658.00 | 658.00 | 3.62% | 391,968 |
| Apr 9, 2026 | 627.00 | 650.00 | 605.00 | 635.00 | 635.00 | 1.60% | 428,815 |
| Apr 8, 2026 | 625.00 | 648.00 | 609.00 | 625.00 | 625.00 | 1.13% | 672,848 |
| Apr 7, 2026 | 649.00 | 679.00 | 606.00 | 618.00 | 618.00 | -4.48% | 926,877 |
| Apr 6, 2026 | 634.00 | 666.00 | 600.00 | 647.00 | 647.00 | 3.19% | 1,181,659 |
| Apr 3, 2026 | 581.00 | 650.00 | 581.00 | 627.00 | 627.00 | 8.29% | 2,477,539 |
| Apr 2, 2026 | 579.00 | 666.00 | 549.00 | 579.00 | 579.00 | - | 2,527,963 |
| Apr 1, 2026 | 527.00 | 631.00 | 495.00 | 579.00 | 579.00 | 19.14% | 5,536,917 |
| Mar 31, 2026 | 469.00 | 577.00 | 467.00 | 486.00 | 486.00 | 4.07% | 3,991,122 |
| Mar 30, 2026 | 469.00 | 492.00 | 456.00 | 467.00 | 467.00 | -3.11% | 663,060 |
| Mar 27, 2026 | 495.00 | 515.00 | 460.00 | 482.00 | 482.00 | -13.00% | 3,361,600 |
| Mar 26, 2026 | 438.00 | 569.00 | 434.00 | 554.00 | 554.00 | 26.48% | 8,268,118 |
| Mar 25, 2026 | 419.00 | 445.00 | 419.00 | 438.00 | 438.00 | 4.53% | 290,362 |
| Mar 24, 2026 | 436.00 | 436.00 | 416.00 | 419.00 | 419.00 | -3.90% | 186,787 |
| Mar 23, 2026 | 437.00 | 455.00 | 421.00 | 436.00 | 436.00 | 5.83% | 276,955 |
| Mar 20, 2026 | 417.00 | 428.00 | 412.00 | 412.00 | 412.00 | -2.14% | 60,909 |
| Mar 19, 2026 | 420.00 | 426.00 | 410.00 | 421.00 | 421.00 | 0.24% | 65,067 |
| Mar 18, 2026 | 425.00 | 427.00 | 413.00 | 420.00 | 420.00 | -1.18% | 59,873 |
| Mar 17, 2026 | 410.00 | 429.00 | 410.00 | 425.00 | 425.00 | 4.42% | 124,694 |
| Mar 16, 2026 | 413.00 | 424.00 | 407.00 | 407.00 | 407.00 | -1.45% | 126,704 |
| Mar 13, 2026 | 412.00 | 419.00 | 398.00 | 413.00 | 413.00 | -0.72% | 82,324 |
| Mar 12, 2026 | 413.00 | 422.00 | 410.00 | 416.00 | 416.00 | 1.71% | 65,355 |
| Mar 11, 2026 | 389.00 | 427.00 | 387.00 | 409.00 | 409.00 | 4.34% | 303,320 |
| Mar 10, 2026 | 380.00 | 402.00 | 373.00 | 392.00 | 392.00 | 3.16% | 417,001 |
| Mar 9, 2026 | 400.00 | 402.00 | 371.00 | 380.00 | 380.00 | -4.52% | 316,040 |
| Mar 6, 2026 | 419.00 | 420.00 | 397.00 | 398.00 | 398.00 | -4.33% | 481,469 |
| Mar 5, 2026 | 421.00 | 454.00 | 415.00 | 416.00 | 416.00 | -1.65% | 486,391 |
| Mar 4, 2026 | 453.00 | 468.00 | 413.00 | 423.00 | 423.00 | -6.62% | 421,129 |
| Mar 3, 2026 | 488.00 | 488.00 | 450.00 | 453.00 | 453.00 | -7.17% | 240,171 |
| Feb 27, 2026 | 511.00 | 511.00 | 485.00 | 488.00 | 488.00 | -3.56% | 172,099 |
| Feb 26, 2026 | 542.00 | 545.00 | 488.00 | 506.00 | 506.00 | -6.47% | 422,023 |
| Feb 25, 2026 | 560.00 | 565.00 | 535.00 | 541.00 | 541.00 | -5.58% | 411,985 |
| Feb 24, 2026 | 496.00 | 574.00 | 491.00 | 573.00 | 573.00 | 15.52% | 1,599,815 |
| Feb 23, 2026 | 480.00 | 552.00 | 473.00 | 496.00 | 496.00 | 5.08% | 1,432,584 |
| Feb 20, 2026 | 467.00 | 483.00 | 445.00 | 472.00 | 472.00 | 0.85% | 720,843 |
| Feb 19, 2026 | 484.00 | 484.00 | 460.00 | 468.00 | 468.00 | -3.51% | 554,586 |
| Feb 13, 2026 | 550.00 | 550.00 | 454.00 | 485.00 | 485.00 | -12.61% | 1,555,250 |
| Feb 12, 2026 | 567.00 | 567.00 | 552.00 | 555.00 | 555.00 | -1.60% | 118,209 |
| Feb 11, 2026 | 569.00 | 571.00 | 561.00 | 564.00 | 564.00 | - | 111,557 |
| Feb 10, 2026 | 556.00 | 568.00 | 556.00 | 564.00 | 564.00 | 1.44% | 105,573 |