BORATR CO., Ltd. (KOSDAQ:250000)
South Korea · Delayed Price · Currency is KRW 9,530.00
+50.00 (0.53%)
At close: Sep 19, 2025
BORATR CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,560.00 | 9,560.00 | 9,420.00 | 9,530.00 | 9,530.00 | 0.53% | 4,028 |
| Sep 18, 2025 | 9,470.00 | 9,640.00 | 9,460.00 | 9,480.00 | 9,480.00 | -0.42% | 9,249 |
| Sep 17, 2025 | 9,480.00 | 9,550.00 | 9,460.00 | 9,520.00 | 9,520.00 | -0.10% | 4,625 |
| Sep 16, 2025 | 9,510.00 | 9,530.00 | 9,430.00 | 9,530.00 | 9,530.00 | - | 6,568 |
| Sep 15, 2025 | 9,560.00 | 9,570.00 | 9,500.00 | 9,530.00 | 9,530.00 | -0.73% | 1,917 |
| Sep 12, 2025 | 9,540.00 | 9,680.00 | 9,470.00 | 9,600.00 | 9,600.00 | 1.27% | 15,315 |
| Sep 11, 2025 | 9,560.00 | 9,660.00 | 9,480.00 | 9,480.00 | 9,480.00 | -1.35% | 11,057 |
| Sep 10, 2025 | 9,490.00 | 9,650.00 | 9,470.00 | 9,610.00 | 9,610.00 | 1.37% | 10,918 |
| Sep 9, 2025 | 9,380.00 | 9,540.00 | 9,380.00 | 9,480.00 | 9,480.00 | 0.53% | 8,933 |
| Sep 8, 2025 | 9,410.00 | 9,450.00 | 9,360.00 | 9,430.00 | 9,430.00 | 0.21% | 1,996 |
| Sep 5, 2025 | 9,460.00 | 9,480.00 | 9,360.00 | 9,410.00 | 9,410.00 | 0.21% | 4,454 |
| Sep 4, 2025 | 9,360.00 | 9,470.00 | 9,290.00 | 9,390.00 | 9,390.00 | 0.64% | 6,017 |
| Sep 3, 2025 | 9,310.00 | 9,350.00 | 9,280.00 | 9,330.00 | 9,330.00 | 0.21% | 4,600 |
| Sep 2, 2025 | 9,340.00 | 9,340.00 | 9,280.00 | 9,310.00 | 9,310.00 | -0.21% | 2,869 |
| Sep 1, 2025 | 9,330.00 | 9,370.00 | 9,250.00 | 9,330.00 | 9,330.00 | -0.64% | 3,919 |
| Aug 29, 2025 | 9,480.00 | 9,480.00 | 9,350.00 | 9,390.00 | 9,390.00 | -0.63% | 3,747 |
| Aug 28, 2025 | 9,450.00 | 9,580.00 | 9,390.00 | 9,450.00 | 9,450.00 | 0.43% | 11,205 |
| Aug 27, 2025 | 9,480.00 | 9,480.00 | 9,380.00 | 9,410.00 | 9,410.00 | -0.11% | 11,040 |
| Aug 26, 2025 | 9,390.00 | 9,550.00 | 9,340.00 | 9,420.00 | 9,420.00 | 0.32% | 7,413 |
| Aug 25, 2025 | 9,380.00 | 9,450.00 | 9,300.00 | 9,390.00 | 9,390.00 | 0.43% | 8,399 |
| Aug 22, 2025 | 9,570.00 | 9,570.00 | 9,330.00 | 9,350.00 | 9,350.00 | -2.30% | 11,223 |
| Aug 21, 2025 | 9,490.00 | 9,570.00 | 9,330.00 | 9,570.00 | 9,570.00 | 0.84% | 8,636 |
| Aug 20, 2025 | 9,460.00 | 9,490.00 | 9,200.00 | 9,490.00 | 9,490.00 | 0.53% | 11,545 |
| Aug 19, 2025 | 9,510.00 | 9,600.00 | 9,440.00 | 9,440.00 | 9,440.00 | -1.77% | 10,493 |
| Aug 18, 2025 | 9,630.00 | 9,640.00 | 9,450.00 | 9,610.00 | 9,610.00 | -0.41% | 9,775 |
| Aug 14, 2025 | 9,620.00 | 9,670.00 | 9,520.00 | 9,650.00 | 9,650.00 | 0.21% | 9,757 |
| Aug 13, 2025 | 9,660.00 | 9,660.00 | 9,490.00 | 9,630.00 | 9,630.00 | - | 8,827 |
| Aug 12, 2025 | 9,580.00 | 9,670.00 | 9,550.00 | 9,630.00 | 9,630.00 | 0.52% | 5,216 |
| Aug 11, 2025 | 9,800.00 | 9,800.00 | 9,550.00 | 9,580.00 | 9,580.00 | -0.10% | 4,784 |
| Aug 8, 2025 | 9,680.00 | 9,720.00 | 9,590.00 | 9,590.00 | 9,590.00 | -0.93% | 8,562 |
| Aug 7, 2025 | 9,700.00 | 9,800.00 | 9,530.00 | 9,680.00 | 9,680.00 | -0.21% | 13,543 |
| Aug 6, 2025 | 9,470.00 | 9,700.00 | 9,410.00 | 9,700.00 | 9,700.00 | 2.43% | 10,260 |
| Aug 5, 2025 | 9,360.00 | 9,540.00 | 9,360.00 | 9,470.00 | 9,470.00 | 0.74% | 10,394 |
| Aug 4, 2025 | 9,360.00 | 9,510.00 | 9,350.00 | 9,400.00 | 9,400.00 | 0.21% | 5,097 |
| Aug 1, 2025 | 9,740.00 | 9,760.00 | 9,370.00 | 9,380.00 | 9,380.00 | -3.70% | 20,175 |
| Jul 31, 2025 | 9,720.00 | 9,750.00 | 9,670.00 | 9,740.00 | 9,740.00 | 0.21% | 8,588 |
| Jul 30, 2025 | 9,670.00 | 9,730.00 | 9,630.00 | 9,720.00 | 9,720.00 | 0.73% | 8,659 |
| Jul 29, 2025 | 9,630.00 | 9,790.00 | 9,540.00 | 9,650.00 | 9,650.00 | 0.52% | 12,519 |
| Jul 28, 2025 | 9,810.00 | 9,820.00 | 9,500.00 | 9,600.00 | 9,600.00 | -2.14% | 25,650 |
| Jul 25, 2025 | 9,850.00 | 9,890.00 | 9,740.00 | 9,810.00 | 9,810.00 | -0.71% | 16,267 |
| Jul 24, 2025 | 10,010.00 | 10,030.00 | 9,880.00 | 9,880.00 | 9,880.00 | -1.20% | 21,078 |
| Jul 23, 2025 | 10,080.00 | 10,120.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.79% | 17,440 |
| Jul 22, 2025 | 10,100.00 | 10,240.00 | 10,030.00 | 10,080.00 | 10,080.00 | -0.98% | 28,987 |
| Jul 21, 2025 | 10,160.00 | 10,230.00 | 10,060.00 | 10,180.00 | 10,180.00 | 0.20% | 19,063 |
| Jul 18, 2025 | 10,180.00 | 10,180.00 | 10,060.00 | 10,160.00 | 10,160.00 | 0.40% | 22,458 |
| Jul 17, 2025 | 10,250.00 | 10,250.00 | 10,050.00 | 10,120.00 | 10,120.00 | -0.39% | 24,023 |
| Jul 16, 2025 | 10,140.00 | 10,210.00 | 10,070.00 | 10,160.00 | 10,160.00 | 0.20% | 18,097 |
| Jul 15, 2025 | 10,170.00 | 10,170.00 | 10,100.00 | 10,140.00 | 10,140.00 | -0.29% | 10,421 |
| Jul 14, 2025 | 10,240.00 | 10,250.00 | 10,150.00 | 10,170.00 | 10,170.00 | -0.68% | 11,548 |
| Jul 11, 2025 | 10,270.00 | 10,320.00 | 10,220.00 | 10,240.00 | 10,240.00 | -0.29% | 17,340 |