Skip to main content
logo
Bonne Co., Ltd. (KOSDAQ:226340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,180.00
-95.00 (-4.18%)
At close: Jun 5, 2026

Bonne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,270.002,275.002,075.002,180.002,180.00-4.18%99,914
Jun 4, 20262,070.002,340.002,060.002,275.002,275.007.82%118,244
Jun 2, 20262,210.002,260.001,999.002,110.002,110.00-4.52%203,177
Jun 1, 20262,520.002,585.002,095.002,210.002,210.00-13.67%268,786
May 29, 20262,300.002,745.002,030.002,560.002,560.0020.47%1,228,267
May 28, 20262,650.002,695.002,065.002,125.002,125.00-19.81%251,058
May 27, 20262,995.003,080.002,505.002,650.002,650.00-18.08%342,353
Apr 30, 20263,300.003,315.003,095.003,235.003,235.00-3.00%436,194
Apr 29, 20263,750.003,750.003,335.003,335.003,335.00-6.19%519,773
Apr 28, 20263,585.003,880.003,375.003,555.003,555.00-0.56%1,454,729
Apr 27, 20264,320.004,350.003,575.003,575.003,575.00-11.40%2,360,116
Apr 24, 20263,145.004,035.003,125.004,035.004,035.0029.95%7,768,738
Apr 23, 20263,165.003,240.003,060.003,105.003,105.00-0.48%56,968
Apr 22, 20263,225.003,225.003,120.003,120.003,120.00-1.89%48,434
Apr 21, 20263,300.003,350.003,055.003,180.003,180.00-3.64%78,345
Apr 20, 20263,340.003,400.003,275.003,300.003,300.00-1.20%49,945
Apr 17, 20263,420.003,420.003,275.003,340.003,340.001.06%60,049
Apr 16, 20263,345.003,395.003,280.003,305.003,305.00-0.30%68,688
Apr 15, 20263,410.003,525.003,260.003,315.003,315.000.15%116,261
Apr 14, 20263,240.003,385.003,200.003,310.003,310.002.16%86,166
Apr 13, 20263,290.003,385.003,155.003,240.003,240.00-1.52%74,615
Apr 10, 20263,180.003,290.003,105.003,290.003,290.003.62%78,393
Apr 9, 20263,135.003,250.003,025.003,175.003,175.001.60%85,773
Apr 8, 20263,125.003,240.003,045.003,125.003,125.001.13%134,754
Apr 7, 20263,245.003,395.003,030.003,090.003,090.00-4.48%185,375
Apr 6, 20263,170.003,330.003,000.003,235.003,235.003.19%238,849
Apr 3, 20262,905.003,250.002,905.003,135.003,135.008.29%495,932
Apr 2, 20262,895.003,330.002,745.002,895.002,895.00-508,018
Apr 1, 20262,635.003,155.002,475.002,895.002,895.0019.14%1,130,477
Mar 31, 20262,345.002,885.002,335.002,430.002,430.004.07%798,236
Mar 30, 20262,345.002,460.002,280.002,335.002,335.00-3.11%132,786
Mar 27, 20262,475.002,575.002,300.002,410.002,410.00-13.00%676,769
Mar 26, 20262,190.002,845.002,170.002,770.002,770.0026.48%1,762,228
Mar 25, 20262,095.002,225.002,095.002,190.002,190.004.53%58,078
Mar 24, 20262,180.002,180.002,080.002,095.002,095.00-3.90%37,962
Mar 23, 20262,185.002,275.002,105.002,180.002,180.005.83%55,391
Mar 20, 20262,085.002,140.002,060.002,060.002,060.00-2.14%12,214
Mar 19, 20262,100.002,130.002,050.002,105.002,105.000.24%13,013
Mar 18, 20262,125.002,135.002,065.002,100.002,100.00-1.18%11,978
Mar 17, 20262,050.002,145.002,050.002,125.002,125.004.42%24,939
Mar 16, 20262,065.002,120.002,035.002,035.002,035.00-1.45%25,340
Mar 13, 20262,060.002,095.001,990.002,065.002,065.00-0.72%16,474
Mar 12, 20262,065.002,110.002,050.002,080.002,080.001.71%13,071
Mar 11, 20261,945.002,135.001,935.002,045.002,045.004.34%60,738
Mar 10, 20261,900.002,010.001,865.001,960.001,960.003.16%83,411
Mar 9, 20262,000.002,010.001,855.001,900.001,900.00-4.52%63,226
Mar 6, 20262,095.002,100.001,985.001,990.001,990.00-4.33%96,906
Mar 5, 20262,105.002,270.002,075.002,080.002,080.00-1.65%97,278
Mar 4, 20262,265.002,340.002,065.002,115.002,115.00-6.62%84,276
Mar 3, 20262,440.002,440.002,250.002,265.002,265.00-7.17%48,093