Boryung Corporation (KRX:003850)
South Korea · Delayed Price · Currency is KRW 8,660.00
+70.00 (0.81%)
At close: Sep 8, 2025
Boryung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 8,500.00 | 8,530.00 | 8,370.00 | 8,470.00 | 8,470.00 | -0.24% | 62,459 |
| Jul 22, 2025 | 8,590.00 | 8,670.00 | 8,450.00 | 8,490.00 | 8,490.00 | -1.16% | 84,562 |
| Jul 21, 2025 | 8,620.00 | 8,630.00 | 8,520.00 | 8,590.00 | 8,590.00 | -0.46% | 63,797 |
| Jul 18, 2025 | 8,710.00 | 8,710.00 | 8,500.00 | 8,630.00 | 8,630.00 | -0.58% | 102,543 |
| Jul 17, 2025 | 8,520.00 | 8,730.00 | 8,450.00 | 8,680.00 | 8,680.00 | 2.48% | 224,158 |
| Jul 16, 2025 | 8,640.00 | 8,640.00 | 8,400.00 | 8,470.00 | 8,470.00 | -1.85% | 132,872 |
| Jul 15, 2025 | 8,630.00 | 8,670.00 | 8,570.00 | 8,630.00 | 8,630.00 | 0.47% | 61,257 |
| Jul 14, 2025 | 8,610.00 | 8,670.00 | 8,500.00 | 8,590.00 | 8,590.00 | -0.58% | 64,167 |
| Jul 11, 2025 | 8,630.00 | 8,680.00 | 8,580.00 | 8,640.00 | 8,640.00 | 0.70% | 104,601 |
| Jul 10, 2025 | 8,490.00 | 8,630.00 | 8,460.00 | 8,580.00 | 8,580.00 | 1.66% | 114,041 |
| Jul 9, 2025 | 8,420.00 | 8,450.00 | 8,370.00 | 8,440.00 | 8,440.00 | 0.60% | 79,313 |
| Jul 8, 2025 | 8,390.00 | 8,440.00 | 8,300.00 | 8,390.00 | 8,390.00 | - | 58,878 |
| Jul 7, 2025 | 8,460.00 | 8,460.00 | 8,330.00 | 8,390.00 | 8,390.00 | -0.12% | 36,199 |
| Jul 4, 2025 | 8,540.00 | 8,560.00 | 8,360.00 | 8,400.00 | 8,400.00 | -1.18% | 50,441 |
| Jul 3, 2025 | 8,450.00 | 8,520.00 | 8,350.00 | 8,500.00 | 8,500.00 | 1.19% | 80,123 |
| Jul 2, 2025 | 8,330.00 | 8,440.00 | 8,300.00 | 8,400.00 | 8,400.00 | 0.84% | 63,179 |
| Jul 1, 2025 | 8,250.00 | 8,360.00 | 8,250.00 | 8,330.00 | 8,330.00 | 1.22% | 64,126 |
| Jun 30, 2025 | 8,250.00 | 8,290.00 | 8,190.00 | 8,230.00 | 8,230.00 | 0.37% | 48,079 |