Boryung Corporation (KRX:003850)
South Korea · Delayed Price · Currency is KRW 9,250.00
+170.00 (1.87%)
At close: Dec 19, 2025
Boryung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9,100.00 | 9,370.00 | 9,100.00 | 9,250.00 | 9,250.00 | 1.87% | 216,222 |
| Dec 18, 2025 | 9,290.00 | 9,290.00 | 9,060.00 | 9,080.00 | 9,080.00 | -2.78% | 142,347 |
| Dec 17, 2025 | 9,310.00 | 9,450.00 | 9,230.00 | 9,340.00 | 9,340.00 | 0.76% | 253,406 |
| Dec 16, 2025 | 9,140.00 | 9,460.00 | 9,140.00 | 9,270.00 | 9,270.00 | 1.53% | 406,814 |
| Dec 15, 2025 | 9,100.00 | 9,180.00 | 9,000.00 | 9,130.00 | 9,130.00 | -0.65% | 82,915 |
| Dec 12, 2025 | 9,290.00 | 9,290.00 | 9,080.00 | 9,190.00 | 9,190.00 | - | 114,663 |
| Dec 11, 2025 | 9,250.00 | 9,420.00 | 9,160.00 | 9,190.00 | 9,190.00 | 0.11% | 230,427 |
| Dec 10, 2025 | 9,380.00 | 9,400.00 | 9,110.00 | 9,180.00 | 9,180.00 | -0.54% | 178,369 |
| Dec 9, 2025 | 9,070.00 | 9,320.00 | 8,990.00 | 9,230.00 | 9,230.00 | 2.33% | 296,897 |
| Dec 8, 2025 | 9,080.00 | 9,250.00 | 8,980.00 | 9,020.00 | 9,020.00 | -0.11% | 141,905 |
| Dec 5, 2025 | 9,060.00 | 9,100.00 | 8,910.00 | 9,030.00 | 9,030.00 | -0.11% | 123,196 |
| Dec 4, 2025 | 9,180.00 | 9,180.00 | 8,900.00 | 9,040.00 | 9,040.00 | -1.20% | 184,106 |
| Dec 3, 2025 | 9,050.00 | 9,230.00 | 9,050.00 | 9,150.00 | 9,150.00 | 1.10% | 206,504 |
| Dec 2, 2025 | 8,940.00 | 9,050.00 | 8,840.00 | 9,050.00 | 9,050.00 | 1.12% | 165,370 |
| Dec 1, 2025 | 9,000.00 | 9,090.00 | 8,920.00 | 8,950.00 | 8,950.00 | 0.11% | 149,852 |
| Nov 28, 2025 | 8,720.00 | 9,000.00 | 8,660.00 | 8,940.00 | 8,940.00 | 3.23% | 294,065 |
| Nov 27, 2025 | 8,600.00 | 8,750.00 | 8,600.00 | 8,660.00 | 8,660.00 | 0.58% | 121,169 |
| Nov 26, 2025 | 8,320.00 | 8,620.00 | 8,280.00 | 8,610.00 | 8,610.00 | 4.49% | 369,407 |
| Nov 25, 2025 | 8,220.00 | 8,290.00 | 8,130.00 | 8,240.00 | 8,240.00 | 0.73% | 194,896 |
| Nov 24, 2025 | 8,420.00 | 8,450.00 | 8,180.00 | 8,180.00 | 8,180.00 | -1.68% | 839,700 |
| Nov 21, 2025 | 8,400.00 | 8,450.00 | 8,280.00 | 8,320.00 | 8,320.00 | -2.12% | 207,813 |
| Nov 20, 2025 | 8,440.00 | 8,540.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.83% | 152,569 |
| Nov 19, 2025 | 8,500.00 | 8,550.00 | 8,340.00 | 8,430.00 | 8,430.00 | -0.71% | 141,474 |
| Nov 18, 2025 | 8,760.00 | 8,790.00 | 8,430.00 | 8,490.00 | 8,490.00 | -3.08% | 312,077 |
| Nov 17, 2025 | 8,830.00 | 8,830.00 | 8,670.00 | 8,760.00 | 8,760.00 | 0.11% | 203,982 |
| Nov 14, 2025 | 8,800.00 | 9,030.00 | 8,700.00 | 8,750.00 | 8,750.00 | -1.24% | 316,635 |
| Nov 13, 2025 | 8,930.00 | 8,970.00 | 8,810.00 | 8,860.00 | 8,860.00 | -0.11% | 164,869 |
| Nov 12, 2025 | 8,740.00 | 8,880.00 | 8,700.00 | 8,870.00 | 8,870.00 | 2.66% | 271,781 |
| Nov 11, 2025 | 8,780.00 | 8,850.00 | 8,580.00 | 8,640.00 | 8,640.00 | -1.26% | 141,093 |
| Nov 10, 2025 | 8,620.00 | 8,790.00 | 8,590.00 | 8,750.00 | 8,750.00 | 1.63% | 95,321 |
| Nov 7, 2025 | 8,850.00 | 8,910.00 | 8,460.00 | 8,610.00 | 8,610.00 | -3.91% | 274,879 |
| Nov 6, 2025 | 9,000.00 | 9,020.00 | 8,840.00 | 8,960.00 | 8,960.00 | 0.11% | 174,442 |
| Nov 5, 2025 | 8,980.00 | 9,000.00 | 8,700.00 | 8,950.00 | 8,950.00 | -0.22% | 196,987 |
| Nov 4, 2025 | 8,850.00 | 9,090.00 | 8,760.00 | 8,970.00 | 8,970.00 | 1.13% | 209,291 |
| Nov 3, 2025 | 8,860.00 | 8,900.00 | 8,770.00 | 8,870.00 | 8,870.00 | 0.45% | 109,660 |
| Oct 31, 2025 | 8,780.00 | 8,940.00 | 8,780.00 | 8,830.00 | 8,830.00 | -0.11% | 153,843 |
| Oct 30, 2025 | 9,030.00 | 9,080.00 | 8,780.00 | 8,840.00 | 8,840.00 | -0.67% | 149,969 |
| Oct 29, 2025 | 9,030.00 | 9,040.00 | 8,760.00 | 8,900.00 | 8,900.00 | 0.68% | 243,910 |
| Oct 28, 2025 | 8,800.00 | 8,910.00 | 8,750.00 | 8,840.00 | 8,840.00 | 0.57% | 168,452 |
| Oct 27, 2025 | 8,570.00 | 8,790.00 | 8,550.00 | 8,790.00 | 8,790.00 | 3.05% | 244,465 |
| Oct 24, 2025 | 8,590.00 | 8,600.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.12% | 80,196 |
| Oct 23, 2025 | 8,600.00 | 8,630.00 | 8,530.00 | 8,540.00 | 8,540.00 | -0.81% | 69,137 |
| Oct 22, 2025 | 8,580.00 | 8,620.00 | 8,530.00 | 8,610.00 | 8,610.00 | 0.35% | 98,470 |
| Oct 21, 2025 | 8,540.00 | 8,640.00 | 8,520.00 | 8,580.00 | 8,580.00 | 0.47% | 106,005 |
| Oct 20, 2025 | 8,350.00 | 8,540.00 | 8,330.00 | 8,540.00 | 8,540.00 | 2.52% | 98,998 |
| Oct 17, 2025 | 8,400.00 | 8,420.00 | 8,290.00 | 8,330.00 | 8,330.00 | -0.72% | 132,195 |
| Oct 16, 2025 | 8,400.00 | 8,480.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.36% | 81,372 |
| Oct 15, 2025 | 8,340.00 | 8,480.00 | 8,340.00 | 8,360.00 | 8,360.00 | - | 109,085 |
| Oct 14, 2025 | 8,400.00 | 8,440.00 | 8,310.00 | 8,360.00 | 8,360.00 | -0.24% | 124,739 |
| Oct 13, 2025 | 8,270.00 | 8,440.00 | 8,270.00 | 8,380.00 | 8,380.00 | -1.30% | 119,860 |