Boryung Corporation (KRX:003850)
South Korea · Delayed Price · Currency is KRW 8,590.00
-200.00 (-2.28%)
At close: Oct 2, 2025
Boryung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8,780.00 | 8,820.00 | 8,590.00 | 8,590.00 | 8,590.00 | -2.28% | 302,754 |
| Oct 1, 2025 | 9,600.00 | 9,700.00 | 8,750.00 | 8,790.00 | 8,790.00 | 0.80% | 1,312,091 |
| Sep 30, 2025 | 8,820.00 | 8,820.00 | 8,590.00 | 8,720.00 | 8,720.00 | -0.23% | 99,558 |
| Sep 29, 2025 | 8,400.00 | 8,760.00 | 8,400.00 | 8,740.00 | 8,740.00 | 3.80% | 143,076 |
| Sep 26, 2025 | 8,570.00 | 8,570.00 | 8,260.00 | 8,420.00 | 8,420.00 | -1.64% | 130,412 |
| Sep 25, 2025 | 8,680.00 | 8,740.00 | 8,540.00 | 8,560.00 | 8,560.00 | -1.50% | 83,474 |
| Sep 24, 2025 | 8,780.00 | 8,820.00 | 8,600.00 | 8,690.00 | 8,690.00 | -1.59% | 91,342 |
| Sep 23, 2025 | 8,840.00 | 8,940.00 | 8,700.00 | 8,830.00 | 8,830.00 | -0.23% | 172,077 |
| Sep 22, 2025 | 8,690.00 | 8,850.00 | 8,660.00 | 8,850.00 | 8,850.00 | 1.61% | 101,305 |
| Sep 19, 2025 | 8,660.00 | 8,820.00 | 8,620.00 | 8,710.00 | 8,710.00 | 0.69% | 148,342 |
| Sep 18, 2025 | 8,680.00 | 8,700.00 | 8,610.00 | 8,650.00 | 8,650.00 | -0.12% | 59,793 |
| Sep 17, 2025 | 8,700.00 | 8,700.00 | 8,610.00 | 8,660.00 | 8,660.00 | -0.69% | 58,297 |
| Sep 16, 2025 | 8,710.00 | 8,720.00 | 8,620.00 | 8,720.00 | 8,720.00 | 0.58% | 57,149 |
| Sep 15, 2025 | 8,600.00 | 8,670.00 | 8,550.00 | 8,670.00 | 8,670.00 | 0.70% | 67,814 |
| Sep 12, 2025 | 8,660.00 | 8,700.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.12% | 102,914 |
| Sep 11, 2025 | 8,660.00 | 8,680.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.12% | 57,769 |
| Sep 10, 2025 | 8,640.00 | 8,650.00 | 8,550.00 | 8,610.00 | 8,610.00 | -0.69% | 46,534 |
| Sep 9, 2025 | 8,650.00 | 8,700.00 | 8,550.00 | 8,670.00 | 8,670.00 | 0.12% | 65,996 |
| Sep 8, 2025 | 8,680.00 | 8,750.00 | 8,600.00 | 8,660.00 | 8,660.00 | 0.81% | 117,747 |
| Sep 5, 2025 | 8,520.00 | 8,640.00 | 8,480.00 | 8,590.00 | 8,590.00 | 1.90% | 147,953 |
| Sep 4, 2025 | 8,350.00 | 8,460.00 | 8,340.00 | 8,430.00 | 8,430.00 | 0.60% | 57,272 |
| Sep 3, 2025 | 8,230.00 | 8,400.00 | 8,230.00 | 8,380.00 | 8,380.00 | 1.58% | 100,187 |
| Sep 2, 2025 | 8,180.00 | 8,280.00 | 8,170.00 | 8,250.00 | 8,250.00 | 0.86% | 28,506 |
| Sep 1, 2025 | 8,340.00 | 8,340.00 | 8,170.00 | 8,180.00 | 8,180.00 | -2.04% | 50,614 |
| Aug 29, 2025 | 8,370.00 | 8,420.00 | 8,250.00 | 8,350.00 | 8,350.00 | - | 47,402 |
| Aug 28, 2025 | 8,320.00 | 8,380.00 | 8,290.00 | 8,350.00 | 8,350.00 | -0.12% | 22,530 |
| Aug 27, 2025 | 8,300.00 | 8,360.00 | 8,220.00 | 8,360.00 | 8,360.00 | 0.60% | 66,471 |
| Aug 26, 2025 | 8,230.00 | 8,400.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.48% | 80,253 |
| Aug 25, 2025 | 8,220.00 | 8,330.00 | 8,220.00 | 8,270.00 | 8,270.00 | 0.85% | 39,282 |
| Aug 22, 2025 | 8,220.00 | 8,300.00 | 8,190.00 | 8,200.00 | 8,200.00 | -0.24% | 45,303 |
| Aug 21, 2025 | 8,160.00 | 8,300.00 | 8,160.00 | 8,220.00 | 8,220.00 | 0.12% | 49,827 |
| Aug 20, 2025 | 8,220.00 | 8,290.00 | 8,100.00 | 8,210.00 | 8,210.00 | -1.08% | 86,701 |
| Aug 19, 2025 | 8,420.00 | 8,460.00 | 8,290.00 | 8,300.00 | 8,300.00 | -2.01% | 83,068 |
| Aug 18, 2025 | 8,530.00 | 8,600.00 | 8,410.00 | 8,470.00 | 8,470.00 | -0.94% | 72,989 |
| Aug 14, 2025 | 8,510.00 | 8,630.00 | 8,440.00 | 8,550.00 | 8,550.00 | 1.42% | 188,340 |
| Aug 13, 2025 | 8,420.00 | 8,460.00 | 8,350.00 | 8,430.00 | 8,430.00 | 0.96% | 90,349 |
| Aug 12, 2025 | 8,390.00 | 8,470.00 | 8,350.00 | 8,350.00 | 8,350.00 | -0.48% | 78,637 |
| Aug 11, 2025 | 8,430.00 | 8,460.00 | 8,340.00 | 8,390.00 | 8,390.00 | -0.24% | 51,869 |
| Aug 8, 2025 | 8,430.00 | 8,480.00 | 8,360.00 | 8,410.00 | 8,410.00 | 0.12% | 67,178 |
| Aug 7, 2025 | 8,350.00 | 8,410.00 | 8,300.00 | 8,400.00 | 8,400.00 | 0.36% | 66,354 |
| Aug 6, 2025 | 8,300.00 | 8,440.00 | 8,260.00 | 8,370.00 | 8,370.00 | 0.60% | 83,172 |
| Aug 5, 2025 | 8,290.00 | 8,380.00 | 8,290.00 | 8,320.00 | 8,320.00 | 0.73% | 102,417 |
| Aug 4, 2025 | 8,180.00 | 8,350.00 | 8,150.00 | 8,260.00 | 8,260.00 | 0.12% | 82,996 |
| Aug 1, 2025 | 8,460.00 | 8,460.00 | 8,200.00 | 8,250.00 | 8,250.00 | -2.48% | 166,054 |
| Jul 31, 2025 | 8,510.00 | 8,530.00 | 8,390.00 | 8,460.00 | 8,460.00 | - | 150,848 |
| Jul 30, 2025 | 8,360.00 | 8,480.00 | 8,350.00 | 8,460.00 | 8,460.00 | -0.24% | 161,867 |
| Jul 29, 2025 | 8,590.00 | 8,600.00 | 8,350.00 | 8,480.00 | 8,480.00 | -0.82% | 291,609 |
| Jul 28, 2025 | 8,880.00 | 9,090.00 | 8,530.00 | 8,550.00 | 8,550.00 | -4.36% | 521,801 |
| Jul 25, 2025 | 9,710.00 | 9,710.00 | 8,830.00 | 8,940.00 | 8,940.00 | 3.95% | 2,015,420 |
| Jul 24, 2025 | 8,550.00 | 8,900.00 | 8,530.00 | 8,600.00 | 8,600.00 | 1.53% | 252,699 |