BORATR CO., Ltd. (KOSDAQ:250000)
South Korea · Delayed Price · Currency is KRW 5,460.00
+270.00 (5.20%)
At close: Jun 29, 2026
BORATR CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5,190.00 | 5,470.00 | 5,130.00 | 5,460.00 | 5,460.00 | 5.20% | 3,430 |
| Jun 26, 2026 | 5,580.00 | 5,580.00 | 5,030.00 | 5,190.00 | 5,190.00 | -6.82% | 13,983 |
| Jun 25, 2026 | 5,670.00 | 5,750.00 | 5,480.00 | 5,570.00 | 5,570.00 | -2.45% | 8,196 |
| Jun 24, 2026 | 5,690.00 | 5,780.00 | 5,500.00 | 5,710.00 | 5,710.00 | -0.35% | 13,184 |
| Jun 23, 2026 | 5,920.00 | 6,020.00 | 5,500.00 | 5,730.00 | 5,730.00 | -3.86% | 16,288 |
| Jun 22, 2026 | 6,110.00 | 6,110.00 | 5,900.00 | 5,960.00 | 5,960.00 | -2.61% | 4,562 |
| Jun 19, 2026 | 6,210.00 | 6,210.00 | 5,850.00 | 6,120.00 | 6,120.00 | -1.13% | 9,088 |
| Jun 18, 2026 | 6,280.00 | 6,280.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.64% | 2,004 |
| Jun 17, 2026 | 6,260.00 | 6,260.00 | 6,160.00 | 6,230.00 | 6,230.00 | -0.16% | 1,574 |
| Jun 16, 2026 | 6,150.00 | 6,270.00 | 6,150.00 | 6,240.00 | 6,240.00 | -0.32% | 3,108 |
| Jun 15, 2026 | 6,270.00 | 6,380.00 | 6,180.00 | 6,260.00 | 6,260.00 | 1.29% | 7,024 |
| Jun 12, 2026 | 6,110.00 | 6,280.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.65% | 5,206 |
| Jun 11, 2026 | 6,120.00 | 6,160.00 | 5,940.00 | 6,140.00 | 6,140.00 | -0.49% | 8,314 |
| Jun 10, 2026 | 6,170.00 | 6,170.00 | 5,980.00 | 6,170.00 | 6,170.00 | -0.48% | 9,957 |
| Jun 9, 2026 | 5,950.00 | 6,210.00 | 5,950.00 | 6,200.00 | 6,200.00 | -0.64% | 6,343 |
| Jun 8, 2026 | 6,220.00 | 6,350.00 | 5,930.00 | 6,240.00 | 6,240.00 | -2.04% | 10,625 |
| Jun 5, 2026 | 6,420.00 | 6,420.00 | 6,110.00 | 6,370.00 | 6,370.00 | 0.31% | 8,673 |
| Jun 4, 2026 | 6,330.00 | 6,470.00 | 6,210.00 | 6,350.00 | 6,350.00 | -0.47% | 7,545 |
| Jun 2, 2026 | 6,220.00 | 6,800.00 | 6,140.00 | 6,380.00 | 6,380.00 | -0.62% | 20,352 |
| Jun 1, 2026 | 6,890.00 | 6,890.00 | 6,280.00 | 6,420.00 | 6,420.00 | -6.14% | 21,166 |
| May 29, 2026 | 7,090.00 | 7,100.00 | 6,720.00 | 6,840.00 | 6,840.00 | -3.53% | 14,469 |
| May 28, 2026 | 7,390.00 | 7,390.00 | 6,970.00 | 7,090.00 | 7,090.00 | -4.19% | 26,264 |
| May 27, 2026 | 7,900.00 | 7,970.00 | 7,210.00 | 7,400.00 | 7,400.00 | -6.45% | 34,342 |
| May 26, 2026 | 7,990.00 | 8,190.00 | 7,770.00 | 7,910.00 | 7,910.00 | 1.28% | 83,039 |
| May 22, 2026 | 7,210.00 | 8,230.00 | 6,960.00 | 7,810.00 | 7,810.00 | 8.47% | 222,803 |
| May 21, 2026 | 7,030.00 | 7,250.00 | 7,030.00 | 7,200.00 | 7,200.00 | 2.56% | 4,323 |
| May 20, 2026 | 7,200.00 | 7,200.00 | 6,890.00 | 7,020.00 | 7,020.00 | 1.74% | 15,828 |
| May 19, 2026 | 7,090.00 | 7,090.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.71% | 7,869 |
| May 18, 2026 | 7,010.00 | 7,100.00 | 6,910.00 | 7,020.00 | 7,020.00 | 0.14% | 3,298 |
| May 15, 2026 | 7,000.00 | 7,070.00 | 6,930.00 | 7,010.00 | 7,010.00 | -0.71% | 10,196 |
| May 14, 2026 | 7,140.00 | 7,140.00 | 6,980.00 | 7,060.00 | 7,060.00 | 0.14% | 6,491 |
| May 13, 2026 | 7,170.00 | 7,170.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.70% | 10,691 |
| May 12, 2026 | 7,320.00 | 7,370.00 | 7,000.00 | 7,100.00 | 7,100.00 | -3.66% | 21,961 |
| May 11, 2026 | 7,420.00 | 7,460.00 | 7,200.00 | 7,370.00 | 7,370.00 | -0.67% | 15,557 |
| May 8, 2026 | 7,490.00 | 7,520.00 | 7,380.00 | 7,420.00 | 7,420.00 | -1.07% | 8,147 |
| May 7, 2026 | 7,600.00 | 7,600.00 | 7,390.00 | 7,500.00 | 7,500.00 | -1.06% | 15,869 |
| May 6, 2026 | 7,670.00 | 7,730.00 | 7,470.00 | 7,580.00 | 7,580.00 | -1.94% | 21,029 |
| May 4, 2026 | 7,800.00 | 7,800.00 | 7,680.00 | 7,730.00 | 7,730.00 | -0.26% | 11,788 |
| Apr 30, 2026 | 7,820.00 | 7,830.00 | 7,730.00 | 7,750.00 | 7,750.00 | -0.90% | 2,827 |
| Apr 29, 2026 | 7,820.00 | 7,820.00 | 7,690.00 | 7,820.00 | 7,820.00 | - | 8,280 |
| Apr 28, 2026 | 7,890.00 | 7,890.00 | 7,730.00 | 7,820.00 | 7,820.00 | 0.51% | 5,369 |
| Apr 27, 2026 | 7,770.00 | 7,850.00 | 7,770.00 | 7,780.00 | 7,780.00 | - | 6,976 |
| Apr 24, 2026 | 7,870.00 | 7,870.00 | 7,690.00 | 7,780.00 | 7,780.00 | - | 7,168 |
| Apr 23, 2026 | 7,770.00 | 7,870.00 | 7,720.00 | 7,780.00 | 7,780.00 | 0.13% | 4,424 |
| Apr 22, 2026 | 7,900.00 | 7,910.00 | 7,730.00 | 7,770.00 | 7,770.00 | -1.89% | 14,418 |
| Apr 21, 2026 | 7,920.00 | 7,950.00 | 7,840.00 | 7,920.00 | 7,920.00 | 0.64% | 10,696 |
| Apr 20, 2026 | 7,880.00 | 7,900.00 | 7,820.00 | 7,870.00 | 7,870.00 | -0.13% | 7,501 |
| Apr 17, 2026 | 7,800.00 | 7,880.00 | 7,730.00 | 7,880.00 | 7,880.00 | 1.29% | 13,207 |
| Apr 16, 2026 | 7,680.00 | 7,800.00 | 7,640.00 | 7,780.00 | 7,780.00 | 2.37% | 14,398 |
| Apr 15, 2026 | 7,940.00 | 7,980.00 | 7,580.00 | 7,600.00 | 7,600.00 | -3.43% | 65,399 |