Boryung Corporation (KRX:003850)
South Korea · Delayed Price · Currency is KRW 9,250.00
-30.00 (-0.32%)
Jan 30, 2026, 3:30 PM KST
Boryung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9,330.00 | 9,340.00 | 9,120.00 | 9,250.00 | 9,250.00 | -0.32% | 194,826 |
| Jan 29, 2026 | 9,170.00 | 9,360.00 | 8,980.00 | 9,280.00 | 9,280.00 | 1.31% | 350,794 |
| Jan 28, 2026 | 9,250.00 | 9,320.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.22% | 243,193 |
| Jan 27, 2026 | 9,290.00 | 9,390.00 | 9,110.00 | 9,180.00 | 9,180.00 | -2.34% | 164,459 |
| Jan 26, 2026 | 9,270.00 | 9,480.00 | 8,910.00 | 9,400.00 | 9,400.00 | 2.29% | 309,971 |
| Jan 23, 2026 | 8,960.00 | 9,260.00 | 8,960.00 | 9,190.00 | 9,190.00 | 2.91% | 255,003 |
| Jan 22, 2026 | 8,800.00 | 9,000.00 | 8,710.00 | 8,930.00 | 8,930.00 | 1.82% | 217,062 |
| Jan 21, 2026 | 8,950.00 | 8,950.00 | 8,620.00 | 8,770.00 | 8,770.00 | -2.66% | 262,238 |
| Jan 20, 2026 | 8,850.00 | 9,290.00 | 8,850.00 | 9,010.00 | 9,010.00 | 2.74% | 417,710 |
| Jan 19, 2026 | 8,770.00 | 8,820.00 | 8,620.00 | 8,770.00 | 8,770.00 | 0.80% | 138,982 |
| Jan 16, 2026 | 8,660.00 | 8,760.00 | 8,560.00 | 8,700.00 | 8,700.00 | 1.05% | 103,556 |
| Jan 15, 2026 | 8,590.00 | 8,630.00 | 8,510.00 | 8,610.00 | 8,610.00 | 0.82% | 136,152 |
| Jan 14, 2026 | 8,710.00 | 8,720.00 | 8,510.00 | 8,540.00 | 8,540.00 | -1.27% | 123,179 |
| Jan 13, 2026 | 8,770.00 | 8,860.00 | 8,600.00 | 8,650.00 | 8,650.00 | -1.37% | 140,777 |
| Jan 12, 2026 | 8,790.00 | 8,850.00 | 8,680.00 | 8,770.00 | 8,770.00 | -0.45% | 122,760 |
| Jan 9, 2026 | 8,880.00 | 8,920.00 | 8,730.00 | 8,810.00 | 8,810.00 | -0.79% | 92,547 |
| Jan 8, 2026 | 9,060.00 | 9,190.00 | 8,870.00 | 8,880.00 | 8,880.00 | -3.06% | 169,439 |
| Jan 7, 2026 | 9,260.00 | 9,270.00 | 9,050.00 | 9,160.00 | 9,160.00 | -1.51% | 183,923 |
| Jan 6, 2026 | 9,250.00 | 9,360.00 | 9,180.00 | 9,300.00 | 9,300.00 | - | 167,461 |
| Jan 5, 2026 | 9,350.00 | 9,360.00 | 9,180.00 | 9,300.00 | 9,300.00 | -0.53% | 183,165 |
| Jan 2, 2026 | 9,110.00 | 9,460.00 | 9,100.00 | 9,350.00 | 9,350.00 | 3.77% | 225,565 |
| Dec 30, 2025 | 9,000.00 | 9,180.00 | 8,940.00 | 9,010.00 | 9,010.00 | 0.22% | 93,037 |
| Dec 29, 2025 | 9,040.00 | 9,040.00 | 8,830.00 | 8,990.00 | 8,990.00 | -0.33% | 116,623 |
| Dec 26, 2025 | 9,120.00 | 9,160.00 | 8,970.00 | 9,020.00 | 8,920.00 | -1.42% | 141,251 |
| Dec 24, 2025 | 9,290.00 | 9,320.00 | 9,100.00 | 9,150.00 | 9,048.56 | -1.51% | 109,635 |
| Dec 23, 2025 | 9,480.00 | 9,580.00 | 9,290.00 | 9,290.00 | 9,187.01 | -0.75% | 184,512 |
| Dec 22, 2025 | 9,350.00 | 9,430.00 | 9,250.00 | 9,360.00 | 9,256.23 | 1.19% | 231,157 |
| Dec 19, 2025 | 9,100.00 | 9,370.00 | 9,100.00 | 9,250.00 | 9,147.45 | 1.87% | 216,222 |
| Dec 18, 2025 | 9,290.00 | 9,290.00 | 9,060.00 | 9,080.00 | 8,979.33 | -2.78% | 142,347 |
| Dec 17, 2025 | 9,310.00 | 9,450.00 | 9,230.00 | 9,340.00 | 9,236.45 | 0.76% | 253,406 |
| Dec 16, 2025 | 9,140.00 | 9,460.00 | 9,140.00 | 9,270.00 | 9,167.23 | 1.53% | 406,814 |
| Dec 15, 2025 | 9,100.00 | 9,180.00 | 9,000.00 | 9,130.00 | 9,028.78 | -0.65% | 82,915 |
| Dec 12, 2025 | 9,290.00 | 9,290.00 | 9,080.00 | 9,190.00 | 9,088.12 | - | 114,663 |
| Dec 11, 2025 | 9,250.00 | 9,420.00 | 9,160.00 | 9,190.00 | 9,088.12 | 0.11% | 230,427 |
| Dec 10, 2025 | 9,380.00 | 9,400.00 | 9,110.00 | 9,180.00 | 9,078.23 | -0.54% | 178,369 |
| Dec 9, 2025 | 9,070.00 | 9,320.00 | 8,990.00 | 9,230.00 | 9,127.67 | 2.33% | 296,897 |
| Dec 8, 2025 | 9,080.00 | 9,250.00 | 8,980.00 | 9,020.00 | 8,920.00 | -0.11% | 141,905 |
| Dec 5, 2025 | 9,060.00 | 9,100.00 | 8,910.00 | 9,030.00 | 8,929.89 | -0.11% | 123,196 |
| Dec 4, 2025 | 9,180.00 | 9,180.00 | 8,900.00 | 9,040.00 | 8,939.78 | -1.20% | 184,106 |
| Dec 3, 2025 | 9,050.00 | 9,230.00 | 9,050.00 | 9,150.00 | 9,048.56 | 1.10% | 206,504 |
| Dec 2, 2025 | 8,940.00 | 9,050.00 | 8,840.00 | 9,050.00 | 8,949.67 | 1.12% | 165,370 |
| Dec 1, 2025 | 9,000.00 | 9,090.00 | 8,920.00 | 8,950.00 | 8,850.78 | 0.11% | 149,852 |
| Nov 28, 2025 | 8,720.00 | 9,000.00 | 8,660.00 | 8,940.00 | 8,840.89 | 3.23% | 294,065 |
| Nov 27, 2025 | 8,600.00 | 8,750.00 | 8,600.00 | 8,660.00 | 8,563.99 | 0.58% | 121,169 |
| Nov 26, 2025 | 8,320.00 | 8,620.00 | 8,280.00 | 8,610.00 | 8,514.55 | 4.49% | 369,407 |
| Nov 25, 2025 | 8,220.00 | 8,290.00 | 8,130.00 | 8,240.00 | 8,148.65 | 0.73% | 194,896 |
| Nov 24, 2025 | 8,420.00 | 8,450.00 | 8,180.00 | 8,180.00 | 8,089.31 | -1.68% | 839,700 |
| Nov 21, 2025 | 8,400.00 | 8,450.00 | 8,280.00 | 8,320.00 | 8,227.76 | -2.12% | 207,813 |
| Nov 20, 2025 | 8,440.00 | 8,540.00 | 8,440.00 | 8,500.00 | 8,405.76 | 0.83% | 152,569 |
| Nov 19, 2025 | 8,500.00 | 8,550.00 | 8,340.00 | 8,430.00 | 8,336.54 | -0.71% | 141,474 |